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 30, 2007 5.209 5.251 5.132 5.234 310,898 +0.05(+0.87%)
Mar 29, 2007 5.160 5.244 5.118 5.189 272,588 +0.05(+1.05%)
Mar 28, 2007 5.143 5.238 5.123 5.135 1,232,848 -0.01(-0.24%)
Mar 27, 2007 5.222 5.229 5.129 5.148 131,564 -0.08(-1.49%)
Mar 26, 2007 5.209 5.237 5.165 5.226 106,533 +0.02(+0.29%)
Mar 23, 2007 5.262 5.264 5.211 5.211 117,047 -0.06(-1.05%)
Mar 22, 2007 5.237 5.279 5.209 5.266 245,703 +0.06(+1.08%)
Mar 21, 2007 5.163 5.209 5.135 5.209 433,115 +0.04(+0.77%)
Mar 20, 2007 5.158 5.219 5.158 5.169 197,374 +0.00(+0.07%)
Mar 19, 2007 5.138 5.198 5.123 5.165 449,725 +0.03(+0.63%)
Mar 16, 2007 5.218 5.218 5.089 5.133 1,254,093 -0.09(-1.65%)
Mar 15, 2007 5.148 5.226 5.147 5.219 346,580 +0.07(+1.26%)
Mar 14, 2007 5.030 5.168 5.004 5.154 450,636 +0.13(+2.64%)
Mar 13, 2007 5.087 5.050 4.980 5.022 1,064,987 -0.07(-1.28%)
Mar 12, 2007 5.055 5.098 5.034 5.087 176,873 +0.01(+0.20%)
Mar 09, 2007 5.089 5.120 5.042 5.077 187,108 +0.04(+0.75%)
Mar 08, 2007 5.107 5.108 5.025 5.039 274,881 -0.02(-0.32%)
Mar 07, 2007 5.198 5.198 5.039 5.055 307,095 -0.16(-3.03%)
Mar 06, 2007 5.068 5.233 5.034 5.213 303,939 +0.20(+3.97%)
Mar 05, 2007 5.053 5.127 5.003 5.014 467,830 -0.05(-0.99%)
Mar 02, 2007 5.170 5.170 5.057 5.064 545,001 -0.14(-2.69%)
Mar 01, 2007 5.231 5.271 5.157 5.204 244,681 -0.04(-0.83%)
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%)
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.