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, 2008 5.104 5.257 5.041 5.133 790,994 +0.05(+0.91%)
Mar 28, 2008 5.176 5.180 5.072 5.087 646,911 -0.05(-0.90%)
Mar 27, 2008 5.216 5.246 5.071 5.133 577,369 -0.07(-1.28%)
Mar 26, 2008 5.187 5.213 5.096 5.200 586,581 -0.02(-0.43%)
Mar 25, 2008 5.206 5.281 5.098 5.222 853,336 +0.01(+0.12%)
Mar 24, 2008 5.271 5.271 5.177 5.216 890,115 -0.05(-0.86%)
Mar 21, 2008 5.123 5.277 4.983 5.261 2,572,103 +0.00(+0.00%)
Mar 20, 2008 5.123 5.277 4.983 5.261 2,572,103 +0.21(+4.19%)
Mar 19, 2008 5.136 5.226 5.049 5.049 1,064,263 -0.07(-1.35%)
Mar 18, 2008 5.053 5.118 4.932 5.118 1,156,989 +0.17(+3.47%)
Mar 17, 2008 4.823 5.038 4.814 4.947 737,522 +0.06(+1.28%)
Mar 14, 2008 5.082 5.082 4.791 4.884 644,588 -0.16(-3.18%)
Mar 13, 2008 4.890 5.111 4.798 5.044 586,693 +0.08(+1.56%)
Mar 12, 2008 5.073 5.136 4.890 4.967 1,204,171 -0.12(-2.34%)
Mar 11, 2008 4.810 5.108 4.781 5.086 1,438,241 +0.37(+7.95%)
Mar 10, 2008 4.721 4.759 4.672 4.711 622,945 +0.03(+0.56%)
Mar 07, 2008 4.656 4.777 4.642 4.685 587,244 -0.00(-0.05%)
Mar 06, 2008 4.765 4.813 4.686 4.687 542,506 -0.11(-2.27%)
Mar 05, 2008 4.904 4.939 4.769 4.796 907,311 -0.09(-1.92%)
Mar 04, 2008 4.779 4.910 4.721 4.890 2,251,198 +0.10(+2.12%)
Mar 03, 2008 4.760 4.853 4.734 4.789 1,248,805 +0.05(+0.95%)
Feb 29, 2008 4.764 4.809 4.700 4.744 769,567 -0.06(-1.25%)
Feb 28, 2008 4.823 4.879 4.791 4.804 609,470 -0.07(-1.44%)
Feb 27, 2008 4.885 4.973 4.830 4.874 515,921 +0.01(+0.23%)
Feb 26, 2008 4.861 4.948 4.839 4.863 469,498 -0.04(-0.84%)
Feb 25, 2008 4.854 4.914 4.750 4.904 418,541 +0.06(+1.16%)
Feb 22, 2008 4.785 4.853 4.701 4.848 748,547 +0.06(+1.28%)
Feb 21, 2008 4.876 4.932 4.767 4.786 612,399 -0.06(-1.22%)
Feb 20, 2008 4.752 4.873 4.729 4.845 949,806 +0.07(+1.44%)
Feb 19, 2008 4.772 4.850 4.730 4.776 1,653,559 +0.05(+1.01%)
Feb 18, 2008 4.673 4.775 4.667 4.729 1,131,483 +0.00(+0.00%)
Feb 15, 2008 4.673 4.775 4.667 4.729 1,131,483 +0.01(+0.29%)
Feb 14, 2008 4.886 4.886 4.666 4.715 1,990,024 -0.16(-3.24%)
Feb 13, 2008 4.860 4.881 4.782 4.873 727,415 +0.07(+1.51%)
Feb 12, 2008 4.761 4.861 4.735 4.800 585,863 +0.07(+1.54%)
Feb 11, 2008 4.762 4.826 4.686 4.727 545,459 -0.04(-0.76%)
Feb 08, 2008 4.804 4.858 4.680 4.764 584,330 -0.03(-0.70%)
Feb 07, 2008 4.641 4.825 4.641 4.798 868,289 +0.14(+2.90%)
Feb 06, 2008 4.714 4.755 4.660 4.662 654,264 -0.00(-0.08%)
Feb 05, 2008 4.641 4.778 4.641 4.666 1,106,630 -0.08(-1.64%)
Feb 04, 2008 4.726 4.791 4.706 4.744 1,753,343 +0.00(+0.05%)
Feb 01, 2008 4.695 4.764 4.660 4.741 1,112,347 +0.07(+1.58%)
Jan 31, 2008 4.631 4.697 4.601 4.667 1,776,391 -0.02(-0.48%)
Jan 30, 2008 4.762 4.873 4.646 4.690 1,256,765 -0.11(-2.37%)
Jan 29, 2008 4.881 4.881 4.759 4.804 823,470 -0.06(-1.29%)
Jan 28, 2008 4.663 4.869 4.635 4.866 1,014,774 +0.20(+4.32%)
Jan 25, 2008 4.759 4.761 4.648 4.665 827,374 +0.02(+0.46%)
Jan 24, 2008 4.665 4.732 4.556 4.643 581,919 -0.06(-1.20%)
Jan 23, 2008 4.526 4.759 4.456 4.700 1,440,197 +0.06(+1.27%)
Jan 22, 2008 4.466 4.800 4.453 4.641 640,613 +0.09(+1.98%)
Jan 21, 2008 4.586 4.756 4.446 4.551 725,755 +0.00(+0.00%)
Jan 18, 2008 4.586 4.756 4.446 4.551 725,755 -0.04(-0.79%)
Jan 17, 2008 4.736 4.787 4.576 4.587 432,543 -0.12(-2.61%)
Jan 16, 2008 4.598 4.848 4.560 4.710 540,047 +0.10(+2.12%)
Jan 15, 2008 4.621 4.676 4.516 4.612 342,675 -0.09(-1.87%)
Jan 14, 2008 4.666 4.727 4.585 4.700 231,739 +0.12(+2.51%)
Jan 11, 2008 4.735 4.755 4.585 4.585 610,084 -0.18(-3.73%)
Jan 10, 2008 4.612 4.834 4.593 4.762 657,162 +0.09(+1.88%)
Jan 09, 2008 4.497 4.677 4.463 4.675 551,367 +0.18(+3.96%)
Jan 08, 2008 4.692 4.757 4.491 4.497 603,043 -0.18(-3.88%)
Jan 07, 2008 4.572 4.759 4.496 4.679 895,248 +0.17(+3.69%)
Jan 04, 2008 4.603 4.663 4.512 4.512 781,805 -0.10(-2.09%)
Jan 03, 2008 4.648 4.715 4.606 4.608 453,037 -0.02(-0.46%)
Jan 02, 2008 4.722 4.722 4.591 4.630 580,418 -0.09(-1.83%)
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.