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 30, 2007 5.074 5.074 4.856 4.885 1,303,084 -0.11(-2.21%)
Nov 29, 2007 5.126 5.126 4.970 4.995 432,320 -0.14(-2.68%)
Nov 28, 2007 4.915 5.149 4.911 5.133 799,265 +0.27(+5.54%)
Nov 27, 2007 4.719 4.908 4.697 4.864 625,396 +0.16(+3.49%)
Nov 26, 2007 4.985 4.985 4.697 4.700 448,773 -0.29(-5.75%)
Nov 23, 2007 4.937 5.041 4.924 4.987 182,298 +0.10(+2.05%)
Nov 21, 2007 4.823 5.010 4.761 4.886 390,176 +0.03(+0.54%)
Nov 20, 2007 4.701 4.860 4.663 4.860 498,326 +0.14(+2.95%)
Nov 19, 2007 4.806 4.821 4.635 4.721 506,900 -0.15(-3.01%)
Nov 16, 2007 4.901 4.983 4.767 4.868 406,741 -0.03(-0.59%)
Nov 15, 2007 4.940 5.007 4.841 4.896 450,115 -0.08(-1.56%)
Nov 14, 2007 5.102 5.102 4.914 4.974 1,438,625 -0.11(-2.17%)
Nov 13, 2007 4.983 5.086 4.943 5.084 1,245,380 +0.16(+3.18%)
Nov 12, 2007 4.833 5.030 4.811 4.928 577,105 +0.10(+2.08%)
Nov 09, 2007 4.655 4.873 4.598 4.828 352,990 +0.10(+2.20%)
Nov 08, 2007 4.539 4.735 4.517 4.724 513,949 +0.23(+5.19%)
Nov 07, 2007 4.656 4.660 4.451 4.491 759,308 -0.24(-5.08%)
Nov 06, 2007 4.633 4.735 4.516 4.731 469,841 +0.12(+2.66%)
Nov 05, 2007 4.635 4.670 4.534 4.608 338,580 -0.09(-1.97%)
Nov 02, 2007 4.739 4.769 4.631 4.701 468,804 +0.03(+0.72%)
Nov 01, 2007 4.806 4.806 4.666 4.667 1,048,879 -0.22(-4.54%)
Oct 31, 2007 4.890 4.932 4.791 4.889 315,963 +0.03(+0.70%)
Oct 30, 2007 4.898 4.955 4.813 4.855 486,223 -0.07(-1.50%)
Oct 29, 2007 4.983 5.009 4.870 4.929 408,274 -0.04(-0.86%)
Oct 26, 2007 4.864 4.982 4.786 4.972 270,841 +0.17(+3.52%)
Oct 25, 2007 4.785 4.884 4.727 4.803 310,199 +0.02(+0.50%)
Oct 24, 2007 4.879 4.886 4.690 4.779 555,359 -0.15(-2.98%)
Oct 23, 2007 4.989 4.989 4.829 4.925 467,311 -0.01(-0.20%)
Oct 22, 2007 4.744 4.962 4.715 4.935 807,112 +0.21(+4.37%)
Oct 19, 2007 5.058 5.058 4.726 4.729 927,325 -0.32(-6.30%)
Oct 18, 2007 5.057 5.057 4.939 5.047 267,001 -0.00(-0.07%)
Oct 17, 2007 5.097 5.097 4.910 5.051 356,351 +0.01(+0.22%)
Oct 16, 2007 5.098 5.114 5.014 5.039 280,342 -0.06(-1.23%)
Oct 15, 2007 5.257 5.257 5.048 5.102 408,889 -0.16(-3.09%)
Oct 12, 2007 5.250 5.289 5.202 5.265 182,227 +0.01(+0.24%)
Oct 11, 2007 5.324 5.339 5.157 5.252 486,423 -0.07(-1.34%)
Oct 10, 2007 5.286 5.324 5.267 5.324 188,246 +0.04(+0.71%)
Oct 09, 2007 5.292 5.317 5.242 5.286 390,631 -0.01(-0.12%)
Oct 08, 2007 5.292 5.292 5.251 5.292 178,035 -0.03(-0.59%)
Oct 05, 2007 5.317 5.336 5.289 5.324 498,781 +0.02(+0.38%)
Oct 04, 2007 5.236 5.304 5.185 5.304 235,715 +0.10(+1.90%)
Oct 03, 2007 5.282 5.320 5.198 5.205 237,351 -0.12(-2.24%)
Oct 02, 2007 5.284 5.324 5.265 5.324 342,108 +0.05(+1.00%)
Oct 01, 2007 5.042 5.292 5.033 5.271 559,478 +0.24(+4.73%)
Sep 28, 2007 5.202 5.228 5.027 5.033 361,731 -0.16(-3.02%)
Sep 27, 2007 5.160 5.203 5.088 5.190 120,364 +0.04(+0.83%)
Sep 26, 2007 5.069 5.218 5.038 5.147 269,492 +0.12(+2.47%)
Sep 25, 2007 5.032 5.043 5.000 5.023 203,414 -0.04(-0.79%)
Sep 24, 2007 5.183 5.217 5.032 5.063 202,225 -0.13(-2.53%)
Sep 21, 2007 5.263 5.263 5.141 5.195 801,388 -0.02(-0.36%)
Sep 20, 2007 5.275 5.275 5.151 5.213 248,871 -0.06(-1.19%)
Sep 19, 2007 5.129 5.291 5.126 5.276 686,493 +0.15(+3.01%)
Sep 18, 2007 4.793 5.127 4.740 5.122 561,171 +0.35(+7.24%)
Sep 17, 2007 4.850 4.850 4.744 4.776 1,211,579 -0.08(-1.60%)
Sep 14, 2007 4.781 4.858 4.767 4.854 211,126 +0.02(+0.36%)
Sep 13, 2007 4.896 4.933 4.780 4.836 243,051 -0.05(-0.95%)
Sep 12, 2007 4.932 4.932 4.834 4.883 210,352 -0.06(-1.17%)
Sep 11, 2007 4.829 4.947 4.811 4.940 289,227 +0.14(+2.90%)
Sep 10, 2007 4.970 4.977 4.655 4.801 677,104 -0.13(-2.59%)
Sep 07, 2007 5.010 5.010 4.871 4.929 639,231 -0.17(-3.29%)
Sep 06, 2007 5.131 5.144 5.066 5.097 246,907 -0.01(-0.15%)
Sep 05, 2007 5.266 5.281 5.092 5.104 674,230 -0.21(-3.89%)
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.