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, 2007 5.149 5.188 5.098 5.163 336,081 -0.01(-0.10%)
Jan 30, 2007 5.153 5.168 5.078 5.168 167,585 +0.04(+0.68%)
Jan 29, 2007 5.067 5.156 5.029 5.133 230,661 +0.06(+1.26%)
Jan 26, 2007 5.058 5.086 4.993 5.069 246,325 +0.01(+0.20%)
Jan 25, 2007 5.103 5.133 5.010 5.059 206,424 -0.06(-1.25%)
Jan 24, 2007 5.084 5.160 5.049 5.123 98,059 +0.04(+0.84%)
Jan 23, 2007 5.073 5.109 5.048 5.081 173,150 +0.01(+0.15%)
Jan 22, 2007 5.106 5.106 5.012 5.073 652,220 -0.03(-0.52%)
Jan 19, 2007 5.015 5.122 5.012 5.099 129,114 +0.07(+1.34%)
Jan 18, 2007 5.063 5.078 5.020 5.032 293,267 -0.06(-1.11%)
Jan 17, 2007 5.126 5.134 5.073 5.088 156,648 -0.07(-1.34%)
Jan 16, 2007 5.167 5.193 5.106 5.157 301,218 -0.01(-0.19%)
Jan 12, 2007 5.186 5.193 5.141 5.167 88,119 -0.03(-0.60%)
Jan 11, 2007 5.079 5.201 5.079 5.198 260,703 +0.09(+1.72%)
Jan 10, 2007 5.087 5.129 5.071 5.111 101,683 -0.02(-0.29%)
Jan 09, 2007 5.152 5.152 5.025 5.126 225,344 -0.02(-0.29%)
Jan 08, 2007 5.149 5.161 5.046 5.141 341,909 +0.00(+0.05%)
Jan 05, 2007 5.342 5.342 5.111 5.138 340,264 -0.20(-3.78%)
Jan 04, 2007 5.256 5.355 5.171 5.340 229,121 +0.08(+1.55%)
Jan 03, 2007 5.271 5.280 5.171 5.258 275,991 +0.02(+0.29%)
Dec 29, 2006 5.317 5.329 5.226 5.243 342,795 -0.06(-1.04%)
Dec 28, 2006 5.332 5.349 5.296 5.299 134,822 -0.05(-0.94%)
Dec 27, 2006 5.258 5.357 5.253 5.349 313,688 +0.14(+2.60%)
Dec 26, 2006 5.073 5.215 5.073 5.213 159,163 +0.11(+2.13%)
Dec 22, 2006 5.103 5.119 5.079 5.104 70,684 +0.00(+0.05%)
Dec 21, 2006 5.118 5.211 5.079 5.102 124,411 -0.00(-0.02%)
Dec 20, 2006 5.104 5.161 5.047 5.103 136,027 +0.01(+0.10%)
Dec 19, 2006 5.024 5.102 5.017 5.098 157,391 +0.04(+0.79%)
Dec 18, 2006 5.156 5.182 5.020 5.058 292,101 -0.08(-1.46%)
Dec 15, 2006 5.153 5.180 5.123 5.133 643,670 -0.02(-0.39%)
Dec 14, 2006 5.119 5.170 5.119 5.153 191,519 +0.04(+0.69%)
Dec 13, 2006 5.139 5.162 5.087 5.118 149,104 +0.00(+0.02%)
Dec 12, 2006 5.163 5.197 5.111 5.117 86,946 -0.06(-1.14%)
Dec 11, 2006 5.183 5.183 5.147 5.176 99,192 +0.03(+0.51%)
Dec 08, 2006 5.216 5.222 5.146 5.149 99,527 -0.02(-0.41%)
Dec 07, 2006 5.232 5.235 5.168 5.171 60,058 -0.04(-0.70%)
Dec 06, 2006 5.207 5.262 5.198 5.207 186,841 -0.02(-0.36%)
Dec 05, 2006 5.305 5.334 5.226 5.226 696,089 -0.06(-1.11%)
Dec 04, 2006 5.193 5.320 5.193 5.285 181,875 +0.10(+1.96%)
Dec 01, 2006 5.230 5.268 5.060 5.183 378,888 -0.04(-0.81%)
Nov 30, 2006 5.182 5.227 5.112 5.226 337,694 +0.03(+0.51%)
Nov 29, 2006 5.152 5.200 5.120 5.200 176,958 +0.10(+1.92%)
Nov 28, 2006 5.089 5.133 5.034 5.102 149,631 +0.02(+0.39%)
Nov 27, 2006 5.260 5.260 5.054 5.082 606,300 -0.17(-3.15%)
Nov 24, 2006 5.231 5.265 5.215 5.247 38,926 -0.01(-0.12%)
Nov 22, 2006 5.320 5.320 5.250 5.253 44,506 -0.05(-0.97%)
Nov 21, 2006 5.311 5.315 5.280 5.305 97,675 -0.01(-0.24%)
Nov 20, 2006 5.317 5.320 5.289 5.317 147,371 +0.00(+0.00%)
Nov 17, 2006 5.324 5.324 5.294 5.317 264,072 -0.01(-0.12%)
Nov 16, 2006 5.355 5.385 5.314 5.324 186,913 -0.03(-0.54%)
Nov 15, 2006 5.291 5.445 5.258 5.352 356,295 +0.06(+1.09%)
Nov 14, 2006 5.167 5.295 5.143 5.295 296,891 +0.10(+1.93%)
Nov 13, 2006 5.093 5.197 5.091 5.195 123,006 +0.08(+1.47%)
Nov 10, 2006 5.059 5.128 5.019 5.119 98,075 +0.07(+1.36%)
Nov 09, 2006 5.211 5.211 4.988 5.051 228,658 -0.14(-2.61%)
Nov 08, 2006 5.056 5.211 5.056 5.186 189,499 +0.12(+2.27%)
Nov 07, 2006 5.104 5.195 5.068 5.071 296,596 -0.04(-0.86%)
Nov 06, 2006 5.028 5.147 5.017 5.114 159,083 +0.09(+1.69%)
Nov 03, 2006 4.990 5.029 4.974 5.029 210,983 +0.06(+1.16%)
Nov 02, 2006 4.948 4.999 4.905 4.972 198,185 +0.02(+0.40%)
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.