Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.308 4.379 4.306 4.314 130,592 -0.00(-0.09%)
Jan 28, 2005 4.197 4.342 4.195 4.318 206,163 +0.07(+1.72%)
Jan 27, 2005 4.143 4.275 4.143 4.245 132,637 +0.03(+0.71%)
Jan 26, 2005 4.160 4.215 4.129 4.215 204,671 +0.05(+1.24%)
Jan 25, 2005 4.210 4.210 4.121 4.163 74,281 +0.02(+0.57%)
Jan 24, 2005 4.219 4.219 4.140 4.140 140,744 -0.07(-1.65%)
Jan 21, 2005 4.207 4.214 4.136 4.209 221,609 +0.06(+1.54%)
Jan 20, 2005 4.151 4.220 4.043 4.145 218,339 +0.03(+0.66%)
Jan 19, 2005 4.130 4.160 4.067 4.118 257,722 -0.02(-0.45%)
Jan 18, 2005 4.043 4.162 4.043 4.137 561,486 +0.05(+1.24%)
Jan 14, 2005 4.084 4.096 4.047 4.086 126,214 +0.05(+1.21%)
Jan 13, 2005 4.029 4.086 4.029 4.037 171,946 -0.07(-1.65%)
Jan 12, 2005 4.037 4.125 4.022 4.105 157,128 +0.03(+0.64%)
Jan 11, 2005 4.083 4.111 4.050 4.079 157,288 -0.01(-0.16%)
Jan 10, 2005 4.055 4.113 4.055 4.085 315,226 +0.03(+0.67%)
Jan 07, 2005 4.173 4.173 4.058 4.058 253,813 -0.09(-2.17%)
Jan 06, 2005 4.178 4.205 4.148 4.148 154,838 +0.00(+0.09%)
Jan 05, 2005 4.178 4.210 4.144 4.144 328,318 -0.02(-0.56%)
Jan 04, 2005 4.254 4.254 4.168 4.168 364,538 -0.02(-0.38%)
Jan 03, 2005 4.293 4.293 4.174 4.184 139,849 -0.02(-0.54%)
Dec 31, 2004 4.271 4.271 4.197 4.206 107,593 -0.03(-0.82%)
Dec 30, 2004 4.243 4.294 4.241 4.241 104,397 +0.00(+0.07%)
Dec 29, 2004 4.243 4.295 4.238 4.238 62,851 -0.08(-1.74%)
Dec 28, 2004 4.295 4.313 4.240 4.313 72,438 +0.07(+1.59%)
Dec 27, 2004 4.295 4.295 4.227 4.246 105,462 -0.02(-0.42%)
Dec 23, 2004 4.187 4.295 4.187 4.264 79,895 +0.05(+1.07%)
Dec 22, 2004 4.224 4.266 4.216 4.219 74,569 -0.01(-0.13%)
Dec 21, 2004 4.192 4.224 4.160 4.224 144,877 +0.10(+2.51%)
Dec 20, 2004 4.112 4.222 4.112 4.121 115,050 -0.08(-1.79%)
Dec 17, 2004 4.113 4.219 4.113 4.196 171,509 +0.04(+0.90%)
Dec 16, 2004 4.181 4.193 4.139 4.159 160,856 -0.05(-1.09%)
Dec 15, 2004 4.126 4.223 4.126 4.205 156,595 +0.01(+0.16%)
Dec 14, 2004 4.190 4.223 4.158 4.198 136,355 -0.00(-0.07%)
Dec 13, 2004 4.130 4.201 4.112 4.201 183,227 +0.04(+0.86%)
Dec 10, 2004 4.205 4.229 4.119 4.165 268,450 -0.00(-0.07%)
Dec 09, 2004 4.213 4.251 4.159 4.168 207,729 -0.08(-1.94%)
Dec 08, 2004 4.198 4.251 4.180 4.251 442,090 +0.11(+2.58%)
Dec 07, 2004 4.184 4.184 4.084 4.144 252,470 +0.01(+0.30%)
Dec 06, 2004 4.209 4.209 4.131 4.131 100,136 -0.02(-0.59%)
Dec 03, 2004 4.159 4.228 4.156 4.156 104,397 -0.00(-0.11%)
Dec 02, 2004 4.205 4.223 4.140 4.160 102,266 -0.05(-1.07%)
Dec 01, 2004 3.992 4.213 3.992 4.205 316,387 +0.15(+3.58%)
Nov 30, 2004 4.006 4.083 4.006 4.060 75,634 -0.01(-0.30%)
Nov 29, 2004 4.035 4.074 4.035 4.072 131,029 +0.01(+0.32%)
Nov 26, 2004 4.061 4.062 4.058 4.059 4,261 -0.00(-0.05%)
Nov 24, 2004 4.076 4.076 4.030 4.061 86,287 +0.01(+0.14%)
Nov 23, 2004 4.080 4.080 4.011 4.055 133,159 +0.01(+0.16%)
Nov 22, 2004 3.944 4.051 3.943 4.049 99,070 +0.08(+2.08%)
Nov 19, 2004 3.980 4.018 3.953 3.966 74,569 -0.06(-1.61%)
Nov 18, 2004 3.992 4.031 3.980 4.031 31,958 -0.02(-0.46%)
Nov 17, 2004 4.001 4.053 3.947 4.050 69,243 +0.04(+1.05%)
Nov 16, 2004 4.077 4.077 3.997 4.007 53,263 -0.07(-1.64%)
Nov 15, 2004 4.060 4.083 4.037 4.074 70,308 -0.01(-0.21%)
Nov 12, 2004 3.947 4.082 3.947 4.082 127,833 +0.03(+0.62%)
Nov 11, 2004 4.019 4.065 4.008 4.057 134,225 +0.03(+0.72%)
Nov 10, 2004 3.960 4.028 3.960 4.028 57,525 +0.06(+1.54%)
Nov 09, 2004 3.959 4.010 3.948 3.967 159,791 -0.03(-0.68%)
Nov 08, 2004 3.990 3.999 3.957 3.994 29,827 +0.01(+0.26%)
Nov 05, 2004 3.981 3.991 3.978 3.984 307,865 -0.01(-0.16%)
Nov 04, 2004 3.915 3.991 3.915 3.991 166,183 +0.02(+0.57%)
Nov 03, 2004 3.965 3.990 3.948 3.968 265,254 +0.04(+0.98%)
Nov 02, 2004 3.942 3.989 3.929 3.929 44,741 -0.06(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.