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, 2013 9.176 9.201 9.078 9.133 394,346 +0.03(+0.29%)
Feb 27, 2013 9.033 9.184 9.019 9.107 417,219 +0.09(+1.02%)
Feb 26, 2013 8.914 9.205 8.871 9.014 584,866 +0.17(+1.87%)
Feb 25, 2013 9.113 9.119 8.806 8.849 395,513 -0.23(-2.48%)
Feb 22, 2013 8.877 9.182 8.877 9.074 396,763 +0.26(+2.97%)
Feb 21, 2013 8.818 9.006 8.640 8.812 271,645 +0.01(+0.16%)
Feb 20, 2013 8.914 8.931 8.785 8.797 384,736 -0.09(-0.97%)
Feb 19, 2013 8.814 8.926 8.791 8.883 422,815 +0.08(+0.95%)
Feb 15, 2013 8.842 8.863 8.787 8.799 395,689 +0.02(+0.23%)
Feb 14, 2013 8.752 8.836 8.752 8.779 122,740 +0.02(+0.23%)
Feb 13, 2013 8.812 8.816 8.711 8.759 236,095 +0.02(+0.19%)
Feb 12, 2013 8.670 8.771 8.623 8.742 305,437 +0.06(+0.64%)
Feb 11, 2013 8.722 8.740 8.625 8.687 241,964 +0.01(+0.14%)
Feb 08, 2013 8.711 8.802 8.617 8.675 183,522 +0.00(+0.02%)
Feb 07, 2013 8.767 8.836 8.601 8.673 194,538 -0.07(-0.82%)
Feb 06, 2013 8.625 8.763 8.601 8.744 432,059 +0.16(+1.86%)
Feb 04, 2013 8.576 8.652 8.566 8.584 321,376 -0.06(-0.64%)
Feb 01, 2013 8.498 8.652 8.439 8.640 605,009 +0.23(+2.75%)
Jan 31, 2013 8.498 8.509 8.353 8.408 490,971 -0.08(-0.89%)
Jan 30, 2013 8.668 8.668 8.447 8.484 346,090 -0.17(-1.94%)
Jan 29, 2013 8.627 8.726 8.550 8.652 337,105 +0.00(+0.00%)
Jan 28, 2013 8.541 8.687 8.464 8.652 307,556 +0.14(+1.68%)
Jan 25, 2013 8.711 8.711 8.435 8.509 448,740 -0.17(-1.98%)
Jan 24, 2013 8.638 8.685 8.578 8.681 398,409 +0.08(+0.93%)
Jan 23, 2013 8.673 8.728 8.580 8.601 239,440 -0.05(-0.59%)
Jan 22, 2013 8.548 8.664 8.548 8.652 327,626 +0.12(+1.39%)
Jan 18, 2013 8.644 8.699 8.490 8.533 285,479 -0.09(-1.04%)
Jan 17, 2013 8.548 8.632 8.496 8.623 268,309 +0.13(+1.49%)
Jan 16, 2013 8.505 8.582 8.480 8.496 270,019 -0.05(-0.55%)
Jan 15, 2013 8.460 8.572 8.460 8.543 192,033 +0.06(+0.70%)
Jan 14, 2013 8.351 8.546 8.298 8.484 235,128 +0.10(+1.20%)
Jan 11, 2013 8.515 8.515 8.220 8.384 329,501 -0.11(-1.33%)
Jan 10, 2013 8.435 8.558 8.365 8.496 174,131 +0.08(+0.90%)
Jan 09, 2013 8.484 8.492 8.390 8.421 282,178 -0.04(-0.51%)
Jan 08, 2013 8.548 8.548 8.414 8.464 334,868 +0.00(+0.01%)
Jan 07, 2013 8.468 8.533 8.433 8.463 280,884 -0.02(-0.23%)
Jan 04, 2013 8.492 8.517 8.412 8.482 253,601 +0.05(+0.56%)
Jan 03, 2013 8.400 8.460 8.322 8.435 418,669 +0.02(+0.19%)
Jan 02, 2013 8.206 8.429 7.976 8.419 1,577,576 +0.44(+5.55%)
Dec 31, 2012 8.019 8.097 7.950 7.976 1,098,588 -0.06(-0.74%)
Dec 28, 2012 8.056 8.142 7.970 8.036 400,137 -0.04(-0.53%)
Dec 27, 2012 8.126 8.126 7.915 8.079 605,712 -0.02(-0.20%)
Dec 26, 2012 8.240 8.242 8.079 8.095 525,725 -0.14(-1.74%)
Dec 24, 2012 8.218 8.253 8.159 8.238 245,226 +0.01(+0.10%)
Dec 21, 2012 8.380 8.380 8.191 8.230 1,923,016 -0.21(-2.52%)
Dec 20, 2012 8.378 8.488 8.371 8.443 819,286 +0.05(+0.63%)
Dec 19, 2012 8.406 8.412 8.359 8.390 485,418 -0.03(-0.41%)
Dec 18, 2012 8.253 8.437 8.253 8.425 623,873 +0.16(+1.96%)
Dec 17, 2012 8.163 8.294 8.140 8.263 438,573 +0.16(+1.97%)
Dec 14, 2012 8.095 8.220 8.062 8.103 344,415 -0.05(-0.65%)
Dec 13, 2012 8.161 8.234 8.109 8.156 417,615 -0.01(-0.18%)
Dec 12, 2012 8.052 8.181 8.017 8.171 888,179 +0.16(+1.97%)
Dec 11, 2012 7.889 8.033 7.889 8.013 638,631 +0.12(+1.47%)
Dec 10, 2012 7.887 7.902 7.848 7.897 321,610 +0.02(+0.28%)
Dec 07, 2012 7.905 7.966 7.865 7.875 460,670 -0.03(-0.36%)
Dec 06, 2012 8.001 8.001 7.816 7.903 944,747 -0.12(-1.55%)
Dec 05, 2012 8.007 8.113 7.936 8.027 630,287 +0.07(+0.92%)
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.