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 -0.84 (-2.70%)
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, 2012 7.987 7.991 7.810 7.917 948,688 -0.04(-0.56%)
Nov 29, 2012 7.804 7.968 7.773 7.962 530,184 +0.19(+2.43%)
Nov 28, 2012 7.681 7.795 7.557 7.773 627,426 +0.09(+1.17%)
Nov 27, 2012 7.696 7.711 7.645 7.683 596,485 -0.00(-0.05%)
Nov 26, 2012 7.580 7.692 7.572 7.688 583,840 +0.06(+0.83%)
Nov 23, 2012 7.557 7.624 7.557 7.624 307,246 +0.09(+1.22%)
Nov 21, 2012 7.539 7.567 7.500 7.533 357,869 +0.01(+0.08%)
Nov 20, 2012 7.417 7.612 7.403 7.527 458,124 +0.09(+1.15%)
Nov 19, 2012 7.281 7.456 7.281 7.441 528,071 +0.25(+3.42%)
Nov 16, 2012 7.183 7.224 7.148 7.195 355,034 +0.02(+0.31%)
Nov 15, 2012 7.173 7.209 7.142 7.173 599,586 +0.00(+0.00%)
Nov 14, 2012 7.183 7.193 7.146 7.173 547,493 +0.01(+0.14%)
Nov 13, 2012 7.220 7.291 7.158 7.163 200,091 -0.07(-0.93%)
Nov 12, 2012 7.234 7.264 7.218 7.230 86,921 +0.00(+0.06%)
Nov 09, 2012 7.295 7.370 7.215 7.226 229,828 -0.07(-0.95%)
Nov 08, 2012 7.395 7.423 7.277 7.295 359,122 -0.10(-1.29%)
Nov 07, 2012 7.486 7.486 7.346 7.390 576,709 -0.18(-2.37%)
Nov 06, 2012 7.413 7.681 7.376 7.570 595,581 +0.21(+2.82%)
Nov 05, 2012 7.260 7.380 7.220 7.362 284,787 +0.08(+1.09%)
Nov 02, 2012 7.419 7.419 7.254 7.283 279,916 -0.09(-1.16%)
Nov 01, 2012 7.358 7.423 7.256 7.368 440,260 -0.00(-0.06%)
Oct 31, 2012 7.336 7.372 7.254 7.372 178,143 +0.03(+0.42%)
Oct 26, 2012 7.350 7.342 7.342 7.342 475,718 -0.03(-0.39%)
Oct 25, 2012 7.350 7.395 7.297 7.370 177,234 +0.07(+0.92%)
Oct 24, 2012 7.340 7.356 7.244 7.303 203,374 -0.02(-0.28%)
Oct 23, 2012 7.281 7.362 7.185 7.323 349,117 +0.07(+1.01%)
Oct 19, 2012 7.053 7.266 7.053 7.250 663,380 +0.17(+2.41%)
Oct 18, 2012 7.175 7.240 7.077 7.079 300,346 -0.12(-1.70%)
Oct 17, 2012 7.108 7.218 7.106 7.201 333,302 +0.11(+1.55%)
Oct 16, 2012 7.250 7.250 7.069 7.091 252,897 -0.13(-1.86%)
Oct 15, 2012 7.226 7.266 7.167 7.226 241,417 +0.03(+0.48%)
Oct 12, 2012 7.358 7.358 7.171 7.191 218,697 -0.19(-2.51%)
Oct 11, 2012 7.435 7.435 7.346 7.376 181,893 -0.02(-0.28%)
Oct 10, 2012 7.329 7.452 7.329 7.397 215,375 +0.06(+0.78%)
Oct 09, 2012 7.411 7.429 7.303 7.340 217,144 -0.07(-0.91%)
Oct 08, 2012 7.466 7.488 7.405 7.407 106,156 -0.09(-1.22%)
Oct 05, 2012 7.502 7.594 7.447 7.498 203,403 +0.00(+0.05%)
Oct 04, 2012 7.472 7.541 7.407 7.494 285,116 +0.04(+0.60%)
Oct 03, 2012 7.464 7.523 7.405 7.449 185,441 -0.02(-0.25%)
Oct 02, 2012 7.346 7.472 7.323 7.468 792,100 +0.13(+1.83%)
Oct 01, 2012 7.399 7.399 7.277 7.333 352,080 +0.00(+0.03%)
Sep 28, 2012 7.338 7.399 7.323 7.331 224,801 -0.06(-0.77%)
Sep 27, 2012 7.388 7.401 7.299 7.388 269,424 +0.01(+0.19%)
Sep 26, 2012 7.393 7.449 7.333 7.374 259,163 +0.00(+0.06%)
Sep 25, 2012 7.480 7.502 7.364 7.370 434,412 -0.08(-1.01%)
Sep 24, 2012 7.297 7.486 7.297 7.445 345,932 +0.11(+1.44%)
Sep 21, 2012 7.517 7.521 7.295 7.340 1,667,529 -0.04(-0.50%)
Sep 20, 2012 7.374 7.454 7.305 7.376 449,779 -0.05(-0.68%)
Sep 19, 2012 7.390 7.449 7.372 7.427 312,494 +0.03(+0.44%)
Sep 18, 2012 7.340 7.407 7.307 7.395 222,978 +0.07(+0.97%)
Sep 17, 2012 7.417 7.417 7.293 7.323 301,869 -0.13(-1.69%)
Sep 14, 2012 7.447 7.529 7.414 7.449 551,046 +0.05(+0.72%)
Sep 13, 2012 7.291 7.482 7.169 7.397 513,254 +0.14(+1.94%)
Sep 12, 2012 7.268 7.329 7.195 7.256 267,851 +0.02(+0.25%)
Sep 11, 2012 7.224 7.311 7.187 7.238 215,137 +0.01(+0.08%)
Sep 10, 2012 7.288 7.294 7.226 7.232 246,568 -0.07(-0.91%)
Sep 07, 2012 7.305 7.349 7.272 7.298 300,838 +0.02(+0.33%)
Sep 06, 2012 7.163 7.274 7.163 7.274 437,242 +0.15(+2.04%)
Sep 05, 2012 7.216 7.226 7.062 7.129 743,995 -0.02(-0.23%)
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.