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 (%)
Nov 29, 2002 2.970 2.970 2.924 2.945 71,906 -0.02(-0.83%)
Nov 27, 2002 2.929 2.970 2.890 2.970 109,190 +0.04(+1.41%)
Nov 26, 2002 2.928 2.929 2.876 2.929 65,248 +0.00(+0.03%)
Nov 25, 2002 2.929 3.003 2.821 2.928 153,133 +0.03(+0.96%)
Nov 22, 2002 3.003 3.003 2.892 2.900 134,491 -0.14(-4.64%)
Nov 21, 2002 3.003 3.041 2.925 3.041 151,802 +0.04(+1.25%)
Nov 20, 2002 3.021 3.021 2.941 3.004 376,842 +0.07(+2.27%)
Nov 19, 2002 2.981 3.076 2.937 2.937 193,081 -0.04(-1.46%)
Nov 18, 2002 3.162 3.162 2.943 2.981 97,206 -0.14(-4.45%)
Nov 15, 2002 3.150 3.150 3.012 3.120 34,621 -0.03(-1.10%)
Nov 14, 2002 3.093 3.154 2.950 3.154 183,760 +0.09(+3.07%)
Nov 13, 2002 3.060 3.109 3.060 3.060 122,506 -0.02(-0.61%)
Nov 12, 2002 3.079 3.109 3.060 3.079 190,418 -0.01(-0.46%)
Nov 11, 2002 3.084 3.098 3.063 3.093 332,899 +0.02(+0.56%)
Nov 08, 2002 3.071 3.097 3.033 3.076 178,434 +0.01(+0.43%)
Nov 07, 2002 2.996 3.086 2.996 3.063 294,283 +0.00(+0.08%)
Nov 06, 2002 3.003 3.060 2.974 3.060 383,500 +0.08(+2.80%)
Nov 05, 2002 3.041 3.041 2.956 2.977 114,517 -0.06(-2.08%)
Nov 04, 2002 3.003 3.040 2.999 3.040 153,133 +0.04(+1.20%)
Nov 01, 2002 2.878 3.004 2.872 3.004 270,314 +0.10(+3.52%)
Oct 31, 2002 2.918 2.936 2.899 2.902 85,222 -0.00(-0.10%)
Oct 30, 2002 2.845 2.910 2.842 2.905 111,854 +0.03(+0.97%)
Oct 29, 2002 2.798 2.842 2.798 2.877 63,916 +0.06(+2.16%)
Oct 28, 2002 2.781 2.863 2.781 2.816 61,639 -0.04(-1.29%)
Oct 25, 2002 2.816 2.872 2.770 2.853 120,815 +0.13(+4.94%)
Oct 24, 2002 2.794 2.798 2.704 2.719 101,201 -0.12(-4.26%)
Oct 23, 2002 2.839 2.840 2.760 2.839 125,170 +0.08(+2.72%)
Oct 22, 2002 2.761 2.801 2.761 2.764 57,258 -0.00(-0.03%)
Oct 21, 2002 2.753 2.802 2.753 2.765 50,600 -0.02(-0.83%)
Oct 18, 2002 2.816 2.817 2.755 2.788 55,927 -0.03(-0.99%)
Oct 17, 2002 2.811 2.836 2.779 2.816 83,890 +0.03(+1.11%)
Oct 16, 2002 2.823 2.824 2.785 2.785 195,744 -0.02(-0.80%)
Oct 15, 2002 2.722 2.816 2.692 2.808 174,439 +0.09(+3.29%)
Oct 14, 2002 2.682 2.719 2.610 2.719 118,512 +0.03(+1.29%)
Oct 11, 2002 2.581 2.688 2.581 2.684 185,092 +0.01(+0.31%)
Oct 10, 2002 2.598 2.676 2.575 2.676 185,092 +0.07(+2.83%)
Oct 09, 2002 2.670 2.700 2.602 2.602 143,812 -0.11(-3.94%)
Oct 08, 2002 2.711 2.711 2.671 2.709 39,947 +0.04(+1.58%)
Oct 07, 2002 2.730 2.730 2.647 2.667 62,585 -0.08(-2.74%)
Oct 04, 2002 2.747 2.759 2.731 2.742 58,590 +0.04(+1.42%)
Oct 03, 2002 2.727 2.727 2.643 2.704 71,906 +0.00(+0.00%)
Oct 02, 2002 2.740 2.747 2.704 2.704 90,548 -0.04(-1.37%)
Oct 01, 2002 2.712 2.741 2.695 2.741 114,517 +0.00(+0.16%)
Sep 30, 2002 2.788 2.788 2.708 2.737 167,781 +0.00(+0.11%)
Sep 27, 2002 2.853 2.854 2.805 2.734 74,569 -0.12(-4.21%)
Sep 26, 2002 2.815 2.854 2.815 2.854 94,543 +0.04(+1.33%)
Sep 25, 2002 2.779 2.816 2.746 2.816 121,162 +0.04(+1.52%)
Sep 24, 2002 2.809 2.809 2.749 2.774 136,861 -0.03(-0.94%)
Sep 23, 2002 2.794 2.872 2.711 2.800 175,770 -0.08(-2.84%)
Sep 20, 2002 2.966 2.966 2.790 2.882 23,036,634 +0.09(+3.26%)
Sep 19, 2002 2.874 2.875 2.791 2.791 90,548 -0.08(-2.90%)
Sep 18, 2002 2.824 2.929 2.805 2.875 99,869 +0.05(+1.89%)
Sep 17, 2002 2.872 2.872 2.805 2.821 49,269 -0.00(-0.11%)
Sep 16, 2002 2.854 2.854 2.816 2.824 50,600 -0.03(-1.00%)
Sep 13, 2002 2.866 2.866 2.818 2.853 53,263 +0.04(+1.55%)
Sep 12, 2002 2.918 2.918 2.809 2.809 59,921 -0.13(-4.52%)
Sep 11, 2002 2.929 2.980 2.929 2.942 95,741 +0.04(+1.24%)
Sep 10, 2002 2.779 2.926 2.779 2.906 207,729 +0.04(+1.26%)
Sep 09, 2002 2.723 2.872 2.723 2.870 129,164 +0.02(+0.61%)
Sep 06, 2002 2.740 2.853 2.689 2.853 94,543 +0.18(+6.86%)
Sep 05, 2002 2.691 2.755 2.670 2.670 78,417 -0.10(-3.71%)
Sep 04, 2002 2.687 2.781 2.685 2.773 74,462 +0.08(+3.10%)
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.