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

First Finl Bkshs Inc (NQ: FFIN )

28.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2003 3.980 3.980 3.852 3.860 159,791 -0.13(-3.18%)
Dec 30, 2003 3.856 4.004 3.809 3.987 154,752 +0.12(+3.08%)
Dec 29, 2003 3.943 3.943 3.850 3.868 144,547 -0.08(-1.90%)
Dec 26, 2003 3.917 3.943 3.869 3.943 12,517 +0.05(+1.40%)
Dec 24, 2003 3.816 3.910 3.815 3.888 71,586 +0.07(+1.89%)
Dec 23, 2003 3.844 3.863 3.812 3.816 285,121 -0.05(-1.21%)
Dec 22, 2003 3.874 3.938 3.835 3.863 149,873 -0.03(-0.84%)
Dec 19, 2003 3.930 4.013 3.857 3.896 97,568 -0.02(-0.46%)
Dec 18, 2003 3.933 4.036 3.905 3.914 199,462 -0.04(-1.07%)
Dec 17, 2003 3.969 3.978 3.863 3.956 68,177 -0.02(-0.45%)
Dec 16, 2003 3.872 3.986 3.803 3.974 148,840 -0.01(-0.35%)
Dec 15, 2003 4.104 4.120 3.933 3.988 147,050 -0.12(-2.90%)
Dec 12, 2003 4.102 4.107 4.002 4.107 89,408 +0.03(+0.69%)
Dec 11, 2003 3.756 4.093 3.756 4.079 162,987 +0.20(+5.18%)
Dec 10, 2003 3.930 3.967 3.872 3.878 103,907 -0.02(-0.60%)
Dec 09, 2003 3.974 4.010 3.898 3.901 75,592 -0.08(-2.10%)
Dec 08, 2003 3.897 3.991 3.883 3.985 74,484 +0.08(+2.14%)
Dec 05, 2003 4.026 4.034 3.918 3.901 135,503 -0.12(-3.10%)
Dec 04, 2003 3.969 4.048 3.964 4.026 126,927 +0.06(+1.51%)
Dec 03, 2003 4.032 4.037 3.933 3.966 158,438 -0.02(-0.45%)
Dec 02, 2003 4.037 4.089 3.966 3.984 177,603 -0.04(-1.03%)
Dec 01, 2003 4.062 4.062 3.960 4.025 60,518 +0.06(+1.49%)
Nov 28, 2003 4.053 4.060 3.919 3.966 129,580 -0.06(-1.52%)
Nov 26, 2003 3.948 4.105 3.948 4.027 80,758 -0.01(-0.23%)
Nov 25, 2003 4.067 4.106 3.968 4.037 159,280 -0.02(-0.53%)
Nov 24, 2003 3.837 4.068 3.837 4.058 248,923 +0.23(+5.96%)
Nov 21, 2003 3.729 3.847 3.729 3.830 78,510 +0.10(+2.74%)
Nov 20, 2003 3.807 3.853 3.727 3.728 97,398 -0.08(-2.07%)
Nov 19, 2003 3.730 3.849 3.730 3.807 164,606 +0.08(+2.06%)
Nov 18, 2003 3.787 3.845 3.710 3.730 122,134 -0.05(-1.37%)
Nov 17, 2003 3.889 3.898 3.756 3.781 189,512 -0.12(-3.10%)
Nov 14, 2003 4.114 4.114 3.902 3.902 117,478 -0.13(-3.30%)
Nov 13, 2003 4.003 4.076 3.943 4.036 111,982 -0.08(-1.89%)
Nov 12, 2003 4.009 4.113 3.932 4.113 186,583 +0.11(+2.79%)
Nov 11, 2003 3.941 4.030 3.903 4.002 159,088 +0.12(+3.02%)
Nov 10, 2003 3.982 4.025 3.846 3.884 115,348 -0.14(-3.52%)
Nov 07, 2003 4.083 4.083 3.982 4.026 140,062 -0.05(-1.17%)
Nov 06, 2003 4.082 4.082 3.980 4.074 98,484 +0.03(+0.84%)
Nov 05, 2003 4.019 4.063 3.925 4.040 157,767 -0.02(-0.39%)
Nov 04, 2003 4.013 4.056 3.992 4.056 84,178 +0.04(+1.08%)
Nov 03, 2003 3.943 4.036 3.919 4.013 184,165 +0.09(+2.27%)
Oct 31, 2003 3.979 3.984 3.913 3.924 78,830 -0.02(-0.62%)
Oct 30, 2003 4.001 3.991 3.945 3.948 157,618 -0.05(-1.31%)
Oct 29, 2003 3.924 4.001 3.773 4.001 368,884 +0.08(+1.96%)
Oct 28, 2003 3.743 3.924 3.743 3.924 308,206 +0.17(+4.50%)
Oct 27, 2003 3.708 3.803 3.708 3.755 116,115 +0.05(+1.21%)
Oct 24, 2003 3.764 3.767 3.708 3.710 122,506 -0.07(-1.79%)
Oct 23, 2003 3.755 3.820 3.755 3.777 71,373 +0.02(+0.57%)
Oct 22, 2003 3.906 3.906 3.755 3.756 237,556 -0.14(-3.64%)
Oct 21, 2003 3.875 3.978 3.869 3.898 76,710 -0.01(-0.31%)
Oct 20, 2003 3.944 3.990 3.822 3.910 159,333 -0.03(-0.72%)
Oct 17, 2003 3.938 3.984 3.905 3.938 159,014 +0.05(+1.23%)
Oct 16, 2003 3.833 3.890 3.866 3.890 39,724 +0.06(+1.49%)
Oct 15, 2003 3.869 3.889 3.809 3.833 69,243 -0.01(-0.34%)
Oct 14, 2003 3.853 3.892 3.799 3.846 134,789 -0.01(-0.19%)
Oct 13, 2003 3.828 3.884 3.816 3.853 127,833 +0.05(+1.36%)
Oct 10, 2003 3.838 3.860 3.709 3.802 106,421 -0.02(-0.59%)
Oct 09, 2003 3.754 3.849 3.715 3.824 161,677 +0.09(+2.49%)
Oct 08, 2003 3.820 3.820 3.731 3.731 69,338 -0.09(-2.45%)
Oct 07, 2003 3.821 3.831 3.755 3.825 92,892 -0.01(-0.22%)
Oct 06, 2003 3.797 3.843 3.755 3.834 121,452 +0.05(+1.21%)
Oct 03, 2003 3.755 3.792 3.743 3.788 130,176 +0.03(+0.90%)
Oct 02, 2003 3.779 3.780 3.713 3.754 58,590 -0.03(-0.89%)
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.