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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2004 3.793 3.796 3.758 3.776 138,377 -0.01(-0.20%)
Mar 30, 2004 3.742 3.790 3.742 3.783 63,866 +0.04(+1.05%)
Mar 29, 2004 3.640 3.760 3.636 3.744 168,181 +0.11(+2.95%)
Mar 26, 2004 3.640 3.654 3.614 3.637 88,348 +0.01(+0.23%)
Mar 25, 2004 3.570 3.643 3.570 3.628 224,597 +0.03(+0.94%)
Mar 24, 2004 3.617 3.628 3.563 3.594 137,312 -0.03(-0.78%)
Mar 23, 2004 3.604 3.628 3.561 3.623 63,866 +0.02(+0.60%)
Mar 22, 2004 3.629 3.629 3.546 3.601 194,792 +0.02(+0.50%)
Mar 19, 2004 3.701 3.701 3.583 3.583 192,663 -0.01(-0.34%)
Mar 18, 2004 3.636 3.664 3.592 3.595 201,179 -0.04(-1.11%)
Mar 17, 2004 3.641 3.664 3.580 3.636 224,597 +0.06(+1.57%)
Mar 16, 2004 3.617 3.643 3.572 3.579 173,504 -0.03(-0.81%)
Mar 15, 2004 3.661 3.695 3.594 3.608 144,764 -0.13(-3.52%)
Mar 12, 2004 3.580 3.758 3.570 3.740 201,179 +0.17(+4.76%)
Mar 11, 2004 3.635 3.711 3.556 3.570 197,986 -0.09(-2.56%)
Mar 10, 2004 3.697 3.739 3.643 3.664 111,766 -0.05(-1.29%)
Mar 09, 2004 3.703 3.741 3.650 3.712 138,377 +0.07(+1.88%)
Mar 08, 2004 3.731 3.819 3.643 3.643 147,957 -0.18(-4.69%)
Mar 05, 2004 3.709 3.825 3.709 3.823 52,157 +0.09(+2.34%)
Mar 04, 2004 3.665 3.737 3.640 3.735 60,673 +0.07(+1.87%)
Mar 03, 2004 3.664 3.743 3.663 3.667 122,410 +0.00(+0.08%)
Mar 02, 2004 3.758 3.758 3.664 3.664 139,441 -0.09(-2.30%)
Mar 01, 2004 3.739 3.759 3.725 3.750 63,866 +0.01(+0.25%)
Feb 27, 2004 3.705 3.751 3.703 3.741 57,479 +0.03(+0.73%)
Feb 26, 2004 3.692 3.754 3.692 3.714 39,384 -0.04(-1.10%)
Feb 25, 2004 3.751 3.776 3.689 3.755 93,670 +0.00(+0.05%)
Feb 24, 2004 3.697 3.776 3.673 3.753 100,057 +0.06(+1.58%)
Feb 23, 2004 3.752 3.852 3.694 3.695 114,959 -0.02(-0.58%)
Feb 20, 2004 3.824 3.824 3.695 3.717 190,535 -0.05(-1.42%)
Feb 19, 2004 3.839 3.849 3.758 3.770 108,573 -0.03(-0.69%)
Feb 18, 2004 3.843 3.852 3.796 3.796 14,902 -0.05(-1.41%)
Feb 17, 2004 3.799 3.851 3.782 3.851 74,510 +0.07(+1.84%)
Feb 13, 2004 3.805 3.828 3.758 3.781 149,021 -0.02(-0.62%)
Feb 12, 2004 3.841 3.847 3.805 3.805 31,933 -0.02(-0.61%)
Feb 11, 2004 3.829 3.851 3.818 3.828 48,964 -0.02(-0.61%)
Feb 10, 2004 3.846 3.852 3.821 3.852 70,253 +0.01(+0.27%)
Feb 09, 2004 3.832 3.841 3.776 3.841 26,611 +0.02(+0.62%)
Feb 06, 2004 3.777 3.823 3.770 3.818 52,157 +0.05(+1.35%)
Feb 05, 2004 3.818 3.818 3.763 3.767 69,188 +0.01(+0.25%)
Feb 04, 2004 3.830 3.830 3.758 3.758 195,857 -0.06(-1.55%)
Feb 03, 2004 3.799 3.837 3.799 3.817 48,964 +0.02(+0.47%)
Feb 02, 2004 3.836 3.845 3.769 3.799 63,866 +0.03(+0.85%)
Jan 30, 2004 3.786 3.847 3.767 3.767 75,575 -0.01(-0.25%)
Jan 29, 2004 3.908 3.908 3.777 3.777 143,699 -0.10(-2.52%)
Jan 28, 2004 3.984 3.991 3.851 3.874 93,670 -0.10(-2.53%)
Jan 27, 2004 4.016 4.019 3.910 3.975 116,024 -0.04(-1.03%)
Jan 26, 2004 4.021 4.054 3.975 4.016 212,888 -0.02(-0.58%)
Jan 23, 2004 3.939 4.040 3.936 4.040 109,637 +0.08(+1.94%)
Jan 22, 2004 4.076 4.076 3.963 3.963 70,253 -0.10(-2.47%)
Jan 21, 2004 4.087 4.124 4.023 4.063 60,673 +0.00(+0.00%)
Jan 20, 2004 4.046 4.063 3.996 4.063 120,281 -0.00(-0.02%)
Jan 16, 2004 3.994 4.086 3.994 4.064 105,379 +0.07(+1.69%)
Jan 15, 2004 4.004 4.006 3.961 3.996 38,532 +0.00(+0.09%)
Jan 14, 2004 4.003 4.003 3.939 3.993 98,801 +0.02(+0.61%)
Jan 13, 2004 3.945 3.993 3.876 3.968 162,008 +0.03(+0.86%)
Jan 12, 2004 3.950 3.999 3.871 3.934 153,790 -0.02(-0.38%)
Jan 09, 2004 3.992 4.004 3.910 3.949 102,143 -0.01(-0.31%)
Jan 08, 2004 4.033 4.057 3.958 3.962 162,359 +0.01(+0.17%)
Jan 07, 2004 3.946 4.024 3.881 3.955 148,287 -0.01(-0.26%)
Jan 06, 2004 3.978 4.035 3.916 3.965 167,117 -0.02(-0.54%)
Jan 05, 2004 3.936 3.987 3.897 3.987 87,284 +0.06(+1.41%)
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.