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, 2013 8.498 8.509 8.353 8.408 490,971 -0.08(-0.89%)
Jan 30, 2013 8.668 8.668 8.447 8.484 346,090 -0.17(-1.94%)
Jan 29, 2013 8.627 8.726 8.550 8.652 337,105 +0.00(+0.00%)
Jan 28, 2013 8.541 8.687 8.464 8.652 307,556 +0.14(+1.68%)
Jan 25, 2013 8.711 8.711 8.435 8.509 448,740 -0.17(-1.98%)
Jan 24, 2013 8.638 8.685 8.578 8.681 398,409 +0.08(+0.93%)
Jan 23, 2013 8.673 8.728 8.580 8.601 239,440 -0.05(-0.59%)
Jan 22, 2013 8.548 8.664 8.548 8.652 327,626 +0.12(+1.39%)
Jan 18, 2013 8.644 8.699 8.490 8.533 285,479 -0.09(-1.04%)
Jan 17, 2013 8.548 8.632 8.496 8.623 268,309 +0.13(+1.49%)
Jan 16, 2013 8.505 8.582 8.480 8.496 270,019 -0.05(-0.55%)
Jan 15, 2013 8.460 8.572 8.460 8.543 192,033 +0.06(+0.70%)
Jan 14, 2013 8.351 8.546 8.298 8.484 235,128 +0.10(+1.20%)
Jan 11, 2013 8.515 8.515 8.220 8.384 329,501 -0.11(-1.33%)
Jan 10, 2013 8.435 8.558 8.365 8.496 174,131 +0.08(+0.90%)
Jan 09, 2013 8.484 8.492 8.390 8.421 282,178 -0.04(-0.51%)
Jan 08, 2013 8.548 8.548 8.414 8.464 334,868 +0.00(+0.01%)
Jan 07, 2013 8.468 8.533 8.433 8.463 280,884 -0.02(-0.23%)
Jan 04, 2013 8.492 8.517 8.412 8.482 253,601 +0.05(+0.56%)
Jan 03, 2013 8.400 8.460 8.322 8.435 418,669 +0.02(+0.19%)
Jan 02, 2013 8.206 8.429 7.976 8.419 1,577,576 +0.44(+5.55%)
Dec 31, 2012 8.019 8.097 7.950 7.976 1,098,588 -0.06(-0.74%)
Dec 28, 2012 8.056 8.142 7.970 8.036 400,137 -0.04(-0.53%)
Dec 27, 2012 8.126 8.126 7.915 8.079 605,712 -0.02(-0.20%)
Dec 26, 2012 8.240 8.242 8.079 8.095 525,725 -0.14(-1.74%)
Dec 24, 2012 8.218 8.253 8.159 8.238 245,226 +0.01(+0.10%)
Dec 21, 2012 8.380 8.380 8.191 8.230 1,923,016 -0.21(-2.52%)
Dec 20, 2012 8.378 8.488 8.371 8.443 819,286 +0.05(+0.63%)
Dec 19, 2012 8.406 8.412 8.359 8.390 485,418 -0.03(-0.41%)
Dec 18, 2012 8.253 8.437 8.253 8.425 623,873 +0.16(+1.96%)
Dec 17, 2012 8.163 8.294 8.140 8.263 438,573 +0.16(+1.97%)
Dec 14, 2012 8.095 8.220 8.062 8.103 344,415 -0.05(-0.65%)
Dec 13, 2012 8.161 8.234 8.109 8.156 417,615 -0.01(-0.18%)
Dec 12, 2012 8.052 8.181 8.017 8.171 888,179 +0.16(+1.97%)
Dec 11, 2012 7.889 8.033 7.889 8.013 638,631 +0.12(+1.47%)
Dec 10, 2012 7.887 7.902 7.848 7.897 321,610 +0.02(+0.28%)
Dec 07, 2012 7.905 7.966 7.865 7.875 460,670 -0.03(-0.36%)
Dec 06, 2012 8.001 8.001 7.816 7.903 944,747 -0.12(-1.55%)
Dec 05, 2012 8.007 8.113 7.936 8.027 630,287 +0.07(+0.92%)
Dec 04, 2012 7.932 7.995 7.915 7.954 317,630 +0.04(+0.46%)
Nov 30, 2012 7.987 7.991 7.810 7.917 948,688 -0.04(-0.56%)
Nov 29, 2012 7.804 7.968 7.773 7.962 530,184 +0.19(+2.43%)
Nov 28, 2012 7.681 7.795 7.557 7.773 627,426 +0.09(+1.17%)
Nov 27, 2012 7.696 7.711 7.645 7.683 596,485 -0.00(-0.05%)
Nov 26, 2012 7.580 7.692 7.572 7.688 583,840 +0.06(+0.83%)
Nov 23, 2012 7.557 7.624 7.557 7.624 307,246 +0.09(+1.22%)
Nov 21, 2012 7.539 7.567 7.500 7.533 357,869 +0.01(+0.08%)
Nov 20, 2012 7.417 7.612 7.403 7.527 458,124 +0.09(+1.15%)
Nov 19, 2012 7.281 7.456 7.281 7.441 528,071 +0.25(+3.42%)
Nov 16, 2012 7.183 7.224 7.148 7.195 355,034 +0.02(+0.31%)
Nov 15, 2012 7.173 7.209 7.142 7.173 599,586 +0.00(+0.00%)
Nov 14, 2012 7.183 7.193 7.146 7.173 547,493 +0.01(+0.14%)
Nov 13, 2012 7.220 7.291 7.158 7.163 200,091 -0.07(-0.93%)
Nov 12, 2012 7.234 7.264 7.218 7.230 86,921 +0.00(+0.06%)
Nov 09, 2012 7.295 7.370 7.215 7.226 229,828 -0.07(-0.95%)
Nov 08, 2012 7.395 7.423 7.277 7.295 359,122 -0.10(-1.29%)
Nov 07, 2012 7.486 7.486 7.346 7.390 576,709 -0.18(-2.37%)
Nov 06, 2012 7.413 7.681 7.376 7.570 595,581 +0.21(+2.82%)
Nov 05, 2012 7.260 7.380 7.220 7.362 284,787 +0.08(+1.09%)
Nov 02, 2012 7.419 7.419 7.254 7.283 279,916 -0.09(-1.16%)
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.