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

First Finl Bkshs Inc (NQ: FFIN )

29.61 -0.68 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2012 6.900 6.948 6.802 6.820 370,058 -0.04(-0.58%)
Feb 28, 2012 6.898 6.948 6.804 6.860 250,850 -0.06(-0.92%)
Feb 27, 2012 6.808 6.954 6.743 6.924 335,272 +0.06(+0.84%)
Feb 24, 2012 6.964 6.991 6.840 6.866 266,829 -0.11(-1.54%)
Feb 23, 2012 6.820 7.003 6.812 6.973 293,774 +0.15(+2.25%)
Feb 22, 2012 6.967 6.967 6.820 6.820 342,063 -0.17(-2.48%)
Feb 21, 2012 7.065 7.067 6.922 6.993 377,342 -0.08(-1.13%)
Feb 17, 2012 7.121 7.139 7.035 7.073 359,198 +0.00(+0.03%)
Feb 16, 2012 6.894 7.103 6.894 7.071 521,482 +0.19(+2.69%)
Feb 15, 2012 6.965 6.973 6.858 6.886 328,249 -0.04(-0.52%)
Feb 14, 2012 7.035 7.035 6.854 6.922 258,872 -0.11(-1.53%)
Feb 13, 2012 6.969 7.047 6.932 7.029 362,302 +0.14(+2.05%)
Feb 10, 2012 6.969 6.995 6.888 6.888 401,354 -0.18(-2.48%)
Feb 09, 2012 7.105 7.162 7.010 7.063 531,584 -0.03(-0.42%)
Feb 08, 2012 7.157 7.258 7.041 7.093 736,963 -0.05(-0.70%)
Feb 07, 2012 7.184 7.322 7.141 7.143 507,065 -0.07(-0.99%)
Feb 06, 2012 7.248 7.323 7.182 7.214 398,445 -0.10(-1.31%)
Feb 03, 2012 7.296 7.415 7.212 7.310 1,241,767 +0.16(+2.20%)
Feb 02, 2012 7.067 7.220 6.999 7.153 695,003 +0.08(+1.07%)
Feb 01, 2012 6.820 7.081 6.790 7.077 1,357,746 +0.29(+4.31%)
Jan 31, 2012 6.826 6.828 6.691 6.784 602,066 +0.01(+0.09%)
Jan 30, 2012 6.752 6.826 6.703 6.778 656,820 -0.01(-0.12%)
Jan 27, 2012 6.860 6.860 6.675 6.786 412,506 -0.14(-2.01%)
Jan 26, 2012 7.039 7.053 6.808 6.926 571,077 -0.09(-1.28%)
Jan 25, 2012 6.971 7.033 6.848 7.015 371,410 +0.03(+0.37%)
Jan 24, 2012 6.880 6.995 6.824 6.989 556,715 +0.05(+0.66%)
Jan 23, 2012 7.013 7.031 6.870 6.944 241,325 -0.06(-0.82%)
Jan 20, 2012 6.910 7.039 6.870 7.001 520,698 +0.09(+1.33%)
Jan 19, 2012 6.918 6.918 6.816 6.910 239,793 +0.01(+0.12%)
Jan 18, 2012 6.828 6.910 6.814 6.902 231,520 +0.06(+0.93%)
Jan 17, 2012 6.936 7.007 6.824 6.838 553,832 -0.05(-0.72%)
Jan 13, 2012 6.816 6.962 6.816 6.888 293,262 -0.06(-0.89%)
Jan 12, 2012 6.902 6.956 6.806 6.950 222,975 +0.06(+0.84%)
Jan 11, 2012 6.954 6.956 6.834 6.892 461,237 -0.06(-0.89%)
Jan 10, 2012 6.969 7.039 6.940 6.954 681,872 +0.05(+0.78%)
Jan 09, 2012 6.850 6.918 6.790 6.900 366,356 +0.09(+1.37%)
Jan 06, 2012 6.824 6.894 6.747 6.806 457,263 -0.07(-1.04%)
Jan 05, 2012 6.782 6.940 6.715 6.878 584,816 +0.06(+0.82%)
Jan 04, 2012 6.754 6.844 6.701 6.822 371,229 +0.17(+2.51%)
Dec 30, 2011 6.768 6.764 6.647 6.655 571,881 -0.11(-1.68%)
Dec 29, 2011 6.663 6.780 6.663 6.768 557,057 +0.14(+2.13%)
Dec 28, 2011 6.747 6.770 6.603 6.627 492,467 -0.13(-1.97%)
Dec 27, 2011 6.637 6.806 6.597 6.760 341,008 +0.07(+1.01%)
Dec 23, 2011 6.747 6.774 6.685 6.693 456,696 +0.02(+0.36%)
Dec 21, 2011 6.551 6.705 6.386 6.669 362,056 +0.08(+1.27%)
Dec 20, 2011 6.498 6.593 6.480 6.585 1,070,462 +0.20(+3.09%)
Dec 19, 2011 6.520 6.567 6.366 6.388 355,727 -0.09(-1.38%)
Dec 16, 2011 6.516 6.569 6.430 6.478 1,561,060 +0.02(+0.37%)
Dec 15, 2011 6.267 6.486 6.267 6.454 1,099,547 +0.29(+4.78%)
Dec 14, 2011 6.225 6.350 6.147 6.159 753,524 -0.15(-2.34%)
Dec 13, 2011 6.466 6.509 6.249 6.307 366,316 -0.08(-1.28%)
Dec 12, 2011 6.364 6.404 6.293 6.388 468,740 -0.07(-1.13%)
Dec 09, 2011 6.260 6.513 6.260 6.461 542,973 +0.24(+3.81%)
Dec 08, 2011 6.408 6.408 6.202 6.224 488,958 -0.27(-4.11%)
Dec 07, 2011 6.398 6.505 6.248 6.491 497,365 +0.04(+0.58%)
Dec 06, 2011 6.495 6.511 6.428 6.453 510,209 -0.05(-0.79%)
Dec 05, 2011 6.493 6.521 6.412 6.505 696,906 +0.12(+1.82%)
Dec 02, 2011 6.400 6.499 6.364 6.388 310,820 +0.08(+1.35%)
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.