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, 2011 6.200 6.528 6.179 6.521 1,413,266 +0.57(+9.60%)
Nov 29, 2011 5.950 6.048 5.900 5.950 345,735 +0.01(+0.10%)
Nov 28, 2011 5.979 6.023 5.872 5.944 698,449 +0.15(+2.56%)
Nov 25, 2011 5.780 5.952 5.762 5.795 253,677 -0.01(-0.20%)
Nov 23, 2011 5.973 6.019 5.797 5.807 863,592 -0.23(-3.83%)
Nov 22, 2011 6.070 6.143 6.011 6.038 360,973 -0.05(-0.78%)
Nov 21, 2011 6.181 6.236 6.060 6.086 600,693 -0.23(-3.57%)
Nov 18, 2011 6.191 6.313 6.157 6.311 813,094 +0.13(+2.11%)
Nov 17, 2011 6.175 6.307 6.147 6.181 778,326 -0.02(-0.29%)
Nov 16, 2011 6.309 6.398 6.183 6.199 1,094,672 -0.16(-2.58%)
Nov 15, 2011 6.163 6.386 6.135 6.362 812,330 +0.18(+2.88%)
Nov 14, 2011 6.331 6.331 6.119 6.185 380,777 -0.17(-2.70%)
Nov 11, 2011 6.291 6.374 6.268 6.357 400,550 +0.15(+2.39%)
Nov 10, 2011 6.169 6.224 6.114 6.208 345,867 +0.15(+2.41%)
Nov 09, 2011 6.299 6.303 6.046 6.062 610,698 -0.42(-6.46%)
Nov 08, 2011 6.390 6.517 6.216 6.481 315,380 +0.16(+2.50%)
Nov 07, 2011 6.317 6.343 6.179 6.323 340,527 +0.01(+0.16%)
Nov 04, 2011 6.325 6.453 6.208 6.313 273,065 -0.12(-1.93%)
Nov 03, 2011 6.333 6.471 6.147 6.438 450,263 +0.20(+3.13%)
Nov 02, 2011 6.108 6.262 6.082 6.242 444,316 +0.25(+4.19%)
Nov 01, 2011 6.048 6.252 5.902 5.991 777,825 -0.28(-4.53%)
Oct 31, 2011 6.410 6.674 6.276 6.276 700,352 -0.27(-4.08%)
Oct 28, 2011 6.590 6.689 6.503 6.542 683,505 -0.09(-1.43%)
Oct 27, 2011 6.422 6.641 6.301 6.637 1,282,493 +0.36(+5.76%)
Oct 26, 2011 6.141 6.349 6.094 6.276 1,198,112 +0.21(+3.42%)
Oct 25, 2011 6.171 6.208 6.052 6.068 1,141,005 -0.15(-2.35%)
Oct 24, 2011 6.076 6.224 6.036 6.214 776,995 +0.13(+2.18%)
Oct 21, 2011 6.078 6.088 5.819 6.082 3,368,166 +0.21(+3.57%)
Oct 20, 2011 5.882 5.910 5.661 5.872 532,558 +0.01(+0.17%)
Oct 19, 2011 5.845 6.005 5.632 5.863 811,171 +0.00(+0.03%)
Oct 18, 2011 5.456 5.928 5.456 5.861 557,382 +0.42(+7.78%)
Oct 17, 2011 5.669 5.726 5.414 5.438 620,587 -0.30(-5.23%)
Oct 14, 2011 5.671 5.772 5.588 5.738 369,228 +0.09(+1.54%)
Oct 13, 2011 5.750 5.750 5.550 5.651 459,681 -0.13(-2.22%)
Oct 12, 2011 5.645 5.882 5.580 5.780 559,958 +0.19(+3.47%)
Oct 11, 2011 5.542 5.625 5.471 5.586 570,981 -0.02(-0.32%)
Oct 10, 2011 5.365 5.610 5.319 5.604 640,841 +0.34(+6.42%)
Oct 07, 2011 5.594 5.594 5.242 5.266 776,210 -0.33(-5.83%)
Oct 06, 2011 5.531 5.600 5.418 5.592 702,007 +0.07(+1.29%)
Oct 05, 2011 5.485 5.542 5.353 5.521 864,847 +0.03(+0.54%)
Oct 04, 2011 4.944 5.509 4.942 5.491 1,491,088 +0.52(+10.41%)
Oct 03, 2011 5.157 5.254 4.973 4.973 842,452 -0.20(-3.78%)
Sep 30, 2011 5.236 5.305 5.155 5.169 579,412 -0.15(-2.79%)
Sep 29, 2011 5.256 5.321 5.138 5.317 599,691 +0.19(+3.66%)
Sep 28, 2011 5.418 5.422 5.126 5.130 843,282 -0.28(-5.15%)
Sep 27, 2011 5.406 5.501 5.337 5.408 764,464 +0.11(+2.01%)
Sep 26, 2011 5.244 5.321 5.137 5.301 622,328 +0.12(+2.25%)
Sep 23, 2011 5.052 5.205 5.052 5.185 570,419 +0.13(+2.66%)
Sep 22, 2011 4.853 5.120 4.853 5.050 1,058,097 +0.07(+1.43%)
Sep 21, 2011 5.272 5.297 4.950 4.979 1,128,575 -0.28(-5.30%)
Sep 20, 2011 5.384 5.446 5.258 5.258 640,861 -0.10(-1.88%)
Sep 19, 2011 5.467 5.467 5.319 5.359 692,493 -0.22(-3.93%)
Sep 16, 2011 5.742 5.768 5.556 5.578 1,719,486 -0.12(-2.05%)
Sep 15, 2011 5.706 5.706 5.511 5.695 501,434 +0.04(+0.77%)
Sep 14, 2011 5.533 5.687 5.430 5.651 665,716 +0.18(+3.29%)
Sep 13, 2011 5.382 5.525 5.331 5.471 727,868 +0.12(+2.25%)
Sep 12, 2011 5.180 5.351 5.120 5.351 629,151 +0.11(+2.09%)
Sep 09, 2011 5.365 5.435 5.192 5.241 667,613 -0.18(-3.32%)
Sep 08, 2011 5.584 5.637 5.396 5.421 457,664 -0.20(-3.59%)
Sep 07, 2011 5.494 5.635 5.453 5.623 741,156 +0.27(+5.05%)
Sep 06, 2011 5.177 5.392 5.171 5.353 822,455 -0.01(-0.11%)
Sep 02, 2011 5.496 5.603 5.339 5.359 687,495 -0.22(-3.93%)
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.