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 (%)
Feb 28, 2007 5.266 5.391 5.232 5.248 403,825 -0.02(-0.33%)
Feb 27, 2007 5.417 5.417 5.236 5.266 675,032 -0.16(-3.00%)
Feb 26, 2007 5.407 5.468 5.382 5.428 475,340 +0.04(+0.74%)
Feb 23, 2007 5.376 5.398 5.339 5.388 330,632 -0.00(-0.05%)
Feb 22, 2007 5.321 5.391 5.292 5.391 310,083 +0.04(+0.80%)
Feb 21, 2007 5.356 5.376 5.319 5.348 197,582 -0.03(-0.60%)
Feb 20, 2007 5.307 5.384 5.272 5.381 114,187 +0.05(+0.94%)
Feb 16, 2007 5.293 5.333 5.292 5.331 349,104 +0.04(+0.71%)
Feb 15, 2007 5.262 5.296 5.181 5.293 328,212 +0.06(+1.12%)
Feb 14, 2007 5.320 5.320 5.209 5.234 213,841 -0.08(-1.55%)
Feb 13, 2007 5.287 5.349 5.254 5.317 342,145 +0.05(+0.97%)
Feb 12, 2007 5.299 5.299 5.237 5.266 162,028 -0.02(-0.28%)
Feb 09, 2007 5.293 5.317 5.237 5.281 451,611 -0.04(-0.68%)
Feb 08, 2007 5.197 5.317 5.177 5.317 348,010 +0.09(+1.75%)
Feb 07, 2007 5.145 5.247 5.133 5.226 468,637 +0.10(+1.88%)
Feb 06, 2007 5.169 5.169 5.109 5.129 749,958 -0.02(-0.39%)
Feb 05, 2007 5.140 5.170 5.110 5.149 218,555 -0.01(-0.24%)
Feb 02, 2007 5.194 5.194 5.140 5.162 208,815 -0.03(-0.51%)
Feb 01, 2007 5.184 5.197 5.162 5.188 144,731 +0.03(+0.56%)
Jan 31, 2007 5.145 5.184 5.094 5.159 336,345 -0.00(-0.10%)
Jan 30, 2007 5.149 5.164 5.074 5.164 167,717 +0.04(+0.68%)
Jan 29, 2007 5.063 5.152 5.025 5.129 230,843 +0.06(+1.26%)
Jan 26, 2007 5.054 5.082 4.989 5.065 246,518 +0.01(+0.20%)
Jan 25, 2007 5.099 5.129 5.006 5.055 206,586 -0.06(-1.25%)
Jan 24, 2007 5.080 5.155 5.045 5.119 98,136 +0.04(+0.84%)
Jan 23, 2007 5.069 5.105 5.044 5.077 173,286 +0.01(+0.15%)
Jan 22, 2007 5.102 5.102 5.008 5.069 652,733 -0.03(-0.52%)
Jan 19, 2007 5.012 5.118 5.008 5.095 129,215 +0.07(+1.34%)
Jan 18, 2007 5.059 5.074 5.017 5.028 293,497 -0.06(-1.11%)
Jan 17, 2007 5.122 5.130 5.069 5.084 156,771 -0.07(-1.34%)
Jan 16, 2007 5.163 5.189 5.102 5.153 301,455 -0.01(-0.19%)
Jan 12, 2007 5.182 5.189 5.137 5.163 88,189 -0.03(-0.60%)
Jan 11, 2007 5.075 5.197 5.075 5.194 260,907 +0.09(+1.72%)
Jan 10, 2007 5.083 5.125 5.067 5.107 101,763 -0.02(-0.29%)
Jan 09, 2007 5.148 5.148 5.022 5.122 225,522 -0.02(-0.29%)
Jan 08, 2007 5.145 5.157 5.042 5.137 342,177 +0.00(+0.05%)
Jan 05, 2007 5.338 5.338 5.107 5.134 340,532 -0.20(-3.78%)
Jan 04, 2007 5.252 5.351 5.167 5.336 229,301 +0.08(+1.55%)
Jan 03, 2007 5.267 5.276 5.167 5.254 276,207 +0.02(+0.29%)
Dec 29, 2006 5.313 5.324 5.222 5.239 343,064 -0.06(-1.04%)
Dec 28, 2006 5.328 5.344 5.292 5.294 134,928 -0.05(-0.94%)
Dec 27, 2006 5.254 5.353 5.249 5.344 313,934 +0.14(+2.59%)
Dec 26, 2006 5.069 5.211 5.069 5.209 159,288 +0.11(+2.13%)
Dec 22, 2006 5.099 5.115 5.075 5.100 70,739 +0.00(+0.05%)
Dec 21, 2006 5.114 5.207 5.075 5.098 124,509 -0.00(-0.02%)
Dec 20, 2006 5.100 5.157 5.043 5.099 136,134 +0.01(+0.10%)
Dec 19, 2006 5.020 5.098 5.013 5.094 157,514 +0.04(+0.79%)
Dec 18, 2006 5.152 5.178 5.017 5.054 292,330 -0.08(-1.46%)
Dec 15, 2006 5.149 5.175 5.119 5.129 644,176 -0.02(-0.39%)
Dec 14, 2006 5.115 5.165 5.115 5.149 191,670 +0.04(+0.69%)
Dec 13, 2006 5.135 5.158 5.083 5.114 149,221 +0.00(+0.02%)
Dec 12, 2006 5.159 5.193 5.107 5.113 87,014 -0.06(-1.14%)
Dec 11, 2006 5.179 5.179 5.143 5.172 99,270 +0.03(+0.51%)
Dec 08, 2006 5.212 5.218 5.142 5.145 99,606 -0.02(-0.41%)
Dec 07, 2006 5.228 5.231 5.164 5.167 60,105 -0.04(-0.70%)
Dec 06, 2006 5.203 5.258 5.194 5.203 186,988 -0.02(-0.36%)
Dec 05, 2006 5.301 5.329 5.222 5.222 696,635 -0.06(-1.11%)
Dec 04, 2006 5.189 5.316 5.189 5.281 182,018 +0.10(+1.96%)
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.