Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

30.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 6.289 6.498 6.249 6.481 764,371 +0.19(+2.96%)
Nov 27, 2009 6.241 6.422 6.241 6.294 337,352 -0.16(-2.44%)
Nov 25, 2009 6.540 6.565 6.440 6.452 456,524 -0.06(-0.92%)
Nov 24, 2009 6.550 6.550 6.426 6.512 223,069 -0.03(-0.42%)
Nov 23, 2009 6.437 6.565 6.436 6.540 537,986 +0.16(+2.43%)
Nov 20, 2009 6.321 6.402 6.321 6.385 627,246 +0.04(+0.55%)
Nov 19, 2009 6.400 6.430 6.331 6.350 304,499 -0.09(-1.40%)
Nov 18, 2009 6.406 6.458 6.370 6.440 295,782 +0.05(+0.72%)
Nov 17, 2009 6.327 6.425 6.301 6.393 577,047 +0.02(+0.35%)
Nov 16, 2009 6.197 6.372 6.191 6.371 1,064,412 +0.19(+3.12%)
Nov 13, 2009 6.147 6.209 6.103 6.178 398,073 +0.06(+1.04%)
Nov 12, 2009 6.198 6.289 6.100 6.114 471,169 -0.08(-1.27%)
Nov 11, 2009 6.242 6.306 6.166 6.193 287,609 -0.02(-0.32%)
Nov 10, 2009 6.218 6.283 6.122 6.213 995,925 -0.05(-0.74%)
Nov 09, 2009 6.264 6.281 6.216 6.259 425,788 +0.05(+0.83%)
Nov 06, 2009 6.118 6.233 6.118 6.208 350,742 +0.02(+0.38%)
Nov 05, 2009 6.027 6.197 6.023 6.184 993,081 +0.19(+3.24%)
Nov 04, 2009 6.157 6.174 5.990 5.990 643,137 -0.11(-1.85%)
Nov 03, 2009 6.038 6.104 6.035 6.103 655,960 +0.03(+0.45%)
Nov 02, 2009 6.103 6.147 6.027 6.075 779,623 +0.01(+0.19%)
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%)
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.