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 28, 2008 6.451 6.545 6.283 6.545 130,646 +0.02(+0.35%)
Nov 26, 2008 6.288 6.522 6.278 6.522 675,061 +0.08(+1.26%)
Nov 25, 2008 6.514 6.514 6.185 6.441 1,004,604 -0.05(-0.73%)
Nov 24, 2008 6.204 6.514 6.142 6.489 1,063,473 +0.30(+4.86%)
Nov 21, 2008 5.934 6.232 5.594 6.188 1,737,184 +0.42(+7.27%)
Nov 20, 2008 6.114 6.194 5.755 5.768 1,276,978 -0.35(-5.69%)
Nov 19, 2008 6.442 6.635 6.044 6.117 1,619,830 -0.41(-6.24%)
Nov 18, 2008 6.383 6.628 6.266 6.524 1,046,644 +0.17(+2.66%)
Nov 17, 2008 6.210 6.530 6.210 6.354 3,863,668 +0.07(+1.10%)
Nov 14, 2008 6.529 6.700 6.278 6.286 560,077 -0.36(-5.46%)
Nov 13, 2008 6.327 6.661 5.979 6.649 1,318,843 +0.40(+6.46%)
Nov 12, 2008 6.388 6.700 6.244 6.246 558,975 -0.27(-4.10%)
Nov 11, 2008 6.461 6.717 6.458 6.512 509,215 -0.05(-0.69%)
Nov 10, 2008 6.740 6.825 6.398 6.557 628,973 -0.06(-0.91%)
Nov 07, 2008 6.621 6.701 6.413 6.618 670,302 +0.06(+0.96%)
Nov 06, 2008 6.496 6.764 6.496 6.555 754,000 -0.03(-0.38%)
Nov 05, 2008 6.661 6.921 6.511 6.580 3,286,746 -0.20(-2.92%)
Nov 04, 2008 6.735 7.055 6.660 6.778 1,095,941 -0.09(-1.28%)
Nov 03, 2008 6.849 6.878 6.530 6.866 819,064 +0.08(+1.14%)
Oct 31, 2008 6.375 6.788 6.276 6.788 1,659,108 +0.36(+5.59%)
Oct 30, 2008 6.322 6.446 6.167 6.428 966,276 +0.29(+4.80%)
Oct 29, 2008 5.921 6.277 5.856 6.134 1,617,068 +0.22(+3.64%)
Oct 28, 2008 5.971 6.006 5.681 5.919 1,431,448 +0.17(+2.92%)
Oct 27, 2008 5.724 6.075 5.528 5.751 1,004,875 +0.01(+0.09%)
Oct 24, 2008 5.587 5.852 5.582 5.746 776,912 -0.04(-0.74%)
Oct 23, 2008 5.807 5.950 5.589 5.788 1,295,276 -0.04(-0.73%)
Oct 22, 2008 5.808 6.075 5.783 5.831 765,464 -0.14(-2.35%)
Oct 21, 2008 5.998 6.241 5.887 5.971 493,831 -0.16(-2.65%)
Oct 20, 2008 5.919 6.134 5.832 6.134 555,838 +0.20(+3.42%)
Oct 17, 2008 6.025 6.276 5.846 5.931 605,829 -0.24(-3.82%)
Oct 16, 2008 5.897 6.194 5.568 6.167 910,792 +0.35(+5.96%)
Oct 15, 2008 5.955 6.263 5.756 5.820 931,261 -0.35(-5.70%)
Oct 14, 2008 6.514 6.514 5.981 6.172 591,108 -0.17(-2.72%)
Oct 13, 2008 6.149 6.346 5.991 6.344 1,080,621 +0.45(+7.63%)
Oct 10, 2008 5.322 5.971 5.168 5.895 2,165,433 +0.56(+10.60%)
Oct 09, 2008 6.248 6.248 5.316 5.330 1,784,773 -0.77(-12.57%)
Oct 08, 2008 6.173 6.514 5.786 6.096 807,336 -0.16(-2.52%)
Oct 07, 2008 6.618 6.639 6.208 6.254 433,422 -0.35(-5.36%)
Oct 06, 2008 6.297 6.738 6.135 6.609 736,308 +0.18(+2.79%)
Oct 03, 2008 6.514 6.745 6.326 6.430 755,636 -0.13(-1.91%)
Oct 02, 2008 6.639 6.764 6.514 6.555 475,214 -0.08(-1.26%)
Oct 01, 2008 6.519 6.886 6.393 6.639 246,037 +0.14(+2.16%)
Sep 30, 2008 6.372 6.888 6.360 6.499 493,025 +0.09(+1.35%)
Sep 29, 2008 6.401 6.795 6.386 6.412 479,382 -0.11(-1.65%)
Sep 26, 2008 6.426 6.734 6.298 6.520 677,735 -0.13(-1.90%)
Sep 25, 2008 6.701 6.877 6.440 6.646 444,846 +0.11(+1.67%)
Sep 24, 2008 6.867 7.046 6.537 6.537 649,442 -0.39(-5.68%)
Sep 23, 2008 7.033 7.046 6.868 6.931 411,196 -0.18(-2.50%)
Sep 22, 2008 7.140 7.378 6.857 7.109 557,355 -0.03(-0.44%)
Sep 19, 2008 8.384 8.393 6.805 7.140 2,990,189 +0.04(+0.49%)
Sep 18, 2008 6.747 7.189 6.609 7.105 2,749,189 +0.51(+7.71%)
Sep 17, 2008 6.610 6.768 6.441 6.596 1,515,033 -0.22(-3.16%)
Sep 16, 2008 6.249 6.812 6.247 6.812 2,463,714 +0.51(+8.11%)
Sep 15, 2008 6.190 6.514 6.190 6.301 1,244,638 -0.09(-1.45%)
Sep 12, 2008 6.339 6.492 6.296 6.393 784,871 -0.05(-0.76%)
Sep 11, 2008 6.289 6.443 6.205 6.442 881,940 +0.01(+0.08%)
Sep 10, 2008 6.385 6.484 6.293 6.437 1,389,296 +0.03(+0.47%)
Sep 09, 2008 6.413 6.560 6.400 6.407 1,497,972 -0.04(-0.68%)
Sep 08, 2008 6.358 6.481 6.347 6.451 1,239,297 +0.16(+2.59%)
Sep 05, 2008 6.158 6.294 6.105 6.288 1,070,634 +0.14(+2.32%)
Sep 04, 2008 6.246 6.282 6.142 6.145 1,154,690 -0.18(-2.79%)
Sep 03, 2008 6.184 6.331 6.145 6.322 1,374,024 +0.11(+1.71%)
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.