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 (%)
Oct 30, 2009 6.173 6.173 6.033 6.064 856,795 -0.17(-2.69%)
Oct 29, 2009 6.288 6.288 6.178 6.232 711,712 +0.00(+0.08%)
Oct 28, 2009 6.208 6.313 6.208 6.227 707,821 +0.03(+0.51%)
Oct 27, 2009 6.130 6.254 6.124 6.196 736,575 +0.07(+1.12%)
Oct 26, 2009 6.107 6.152 6.089 6.127 756,310 +0.01(+0.14%)
Oct 23, 2009 6.075 6.184 6.044 6.118 783,778 -0.03(-0.49%)
Oct 22, 2009 6.158 6.217 6.119 6.148 1,080,079 -0.00(-0.04%)
Oct 21, 2009 6.203 6.323 6.134 6.151 825,675 -0.09(-1.40%)
Oct 20, 2009 6.233 6.347 6.214 6.238 673,713 -0.08(-1.19%)
Oct 19, 2009 6.333 6.333 6.204 6.313 452,186 +0.02(+0.38%)
Oct 16, 2009 6.342 6.352 6.263 6.289 438,843 -0.08(-1.22%)
Oct 15, 2009 6.321 6.383 6.284 6.367 507,618 +0.01(+0.22%)
Oct 14, 2009 6.350 6.353 6.258 6.353 434,297 +0.04(+0.55%)
Oct 13, 2009 6.299 6.318 6.219 6.318 471,081 +0.03(+0.46%)
Oct 12, 2009 6.297 6.358 6.279 6.289 177,808 -0.08(-1.20%)
Oct 09, 2009 6.213 6.380 6.213 6.366 1,005,337 +0.13(+2.03%)
Oct 08, 2009 6.286 6.318 6.233 6.239 666,579 -0.02(-0.26%)
Oct 07, 2009 6.261 6.297 6.203 6.256 396,395 -0.04(-0.60%)
Oct 06, 2009 6.262 6.340 6.196 6.293 543,755 +0.05(+0.86%)
Oct 05, 2009 6.188 6.254 6.168 6.239 596,350 +0.10(+1.65%)
Oct 02, 2009 6.027 6.179 6.027 6.138 631,376 +0.05(+0.88%)
Oct 01, 2009 6.174 6.174 6.079 6.084 710,545 -0.11(-1.72%)
Sep 30, 2009 6.252 6.284 6.144 6.191 555,340 -0.06(-0.94%)
Sep 29, 2009 6.288 6.299 6.238 6.249 267,890 -0.03(-0.52%)
Sep 28, 2009 6.232 6.283 6.159 6.282 520,153 +0.10(+1.58%)
Sep 25, 2009 6.140 6.197 6.104 6.184 308,150 +0.01(+0.10%)
Sep 24, 2009 6.196 6.284 6.142 6.178 337,775 -0.02(-0.30%)
Sep 23, 2009 6.266 6.289 6.197 6.197 570,823 -0.07(-1.14%)
Sep 22, 2009 6.292 6.292 6.196 6.268 496,744 +0.03(+0.54%)
Sep 21, 2009 6.246 6.282 6.203 6.234 349,855 -0.06(-0.88%)
Sep 18, 2009 6.298 6.298 6.208 6.289 1,238,777 +0.01(+0.16%)
Sep 17, 2009 6.257 6.321 6.229 6.279 329,818 -0.01(-0.08%)
Sep 16, 2009 6.162 6.296 6.122 6.284 414,803 +0.14(+2.34%)
Sep 15, 2009 6.103 6.196 6.002 6.140 475,588 +0.03(+0.47%)
Sep 14, 2009 6.112 6.158 6.068 6.112 661,249 -0.06(-0.97%)
Sep 11, 2009 6.206 6.213 6.156 6.172 507,106 -0.04(-0.70%)
Sep 10, 2009 6.203 6.252 6.134 6.216 575,705 -0.01(-0.20%)
Sep 09, 2009 6.178 6.254 6.110 6.228 445,962 +0.03(+0.53%)
Sep 08, 2009 6.214 6.219 6.103 6.196 521,528 +0.00(+0.00%)
Sep 04, 2009 6.105 6.196 6.027 6.196 568,786 +0.09(+1.39%)
Sep 03, 2009 6.102 6.139 6.027 6.110 632,391 +0.03(+0.54%)
Sep 02, 2009 6.112 6.188 6.050 6.078 614,071 -0.06(-0.94%)
Sep 01, 2009 6.182 6.266 6.072 6.135 1,188,698 -0.10(-1.65%)
Aug 31, 2009 6.212 6.356 6.167 6.238 1,049,200 -0.03(-0.48%)
Aug 28, 2009 6.411 6.465 6.221 6.268 518,300 -0.10(-1.61%)
Aug 27, 2009 6.313 6.386 6.237 6.371 510,182 +0.02(+0.35%)
Aug 26, 2009 6.346 6.440 6.287 6.348 467,894 -0.02(-0.37%)
Aug 25, 2009 6.426 6.471 6.357 6.372 515,120 -0.03(-0.53%)
Aug 24, 2009 6.572 6.572 6.360 6.406 699,024 -0.13(-1.99%)
Aug 21, 2009 6.506 6.564 6.343 6.536 1,050,119 +0.13(+1.99%)
Aug 20, 2009 6.365 6.416 6.286 6.408 494,818 +0.03(+0.45%)
Aug 19, 2009 6.287 6.425 6.274 6.380 410,600 +0.06(+0.93%)
Aug 18, 2009 6.317 6.371 6.252 6.321 510,326 +0.04(+0.60%)
Aug 17, 2009 6.363 6.421 6.276 6.283 518,188 -0.19(-2.94%)
Aug 14, 2009 6.631 6.650 6.363 6.473 665,116 -0.15(-2.23%)
Aug 13, 2009 6.730 6.734 6.556 6.621 500,299 -0.06(-0.86%)
Aug 12, 2009 6.554 6.758 6.511 6.679 545,033 +0.12(+1.89%)
Aug 11, 2009 6.734 6.738 6.503 6.555 619,624 -0.24(-3.59%)
Aug 10, 2009 6.719 6.821 6.716 6.799 548,492 +0.02(+0.24%)
Aug 07, 2009 6.726 6.821 6.605 6.783 839,114 +0.17(+2.63%)
Aug 06, 2009 6.758 6.758 6.589 6.609 537,731 -0.14(-2.04%)
Aug 05, 2009 6.771 6.771 6.641 6.746 752,267 -0.02(-0.24%)
Aug 04, 2009 6.625 6.785 6.585 6.763 683,860 +0.08(+1.12%)
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.