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, 2009 5.885 6.137 5.885 6.034 2,162,679 +0.25(+4.26%)
Mar 30, 2009 5.717 5.886 5.612 5.787 1,594,834 -0.25(-4.07%)
Mar 26, 2009 5.912 6.061 5.842 6.033 2,521,345 +0.14(+2.32%)
Mar 25, 2009 5.792 6.013 5.582 5.896 1,935,929 +0.14(+2.42%)
Mar 24, 2009 5.994 6.128 5.722 5.757 2,072,356 -0.33(-5.39%)
Mar 23, 2009 5.830 6.095 5.773 6.085 1,677,565 +0.44(+7.76%)
Mar 20, 2009 5.773 5.873 5.620 5.647 1,615,455 -0.06(-1.10%)
Mar 19, 2009 5.845 5.912 5.615 5.709 1,070,554 -0.15(-2.48%)
Mar 18, 2009 5.332 5.862 5.332 5.855 1,130,644 +0.32(+5.84%)
Mar 17, 2009 5.178 5.532 5.178 5.532 1,182,017 +0.33(+6.44%)
Mar 16, 2009 5.351 5.464 5.183 5.197 1,373,944 -0.08(-1.57%)
Mar 13, 2009 5.330 5.372 5.218 5.280 686,325 -0.04(-0.68%)
Mar 12, 2009 4.900 5.345 4.845 5.316 800,191 +0.38(+7.80%)
Mar 11, 2009 4.994 5.181 4.920 4.932 847,716 -0.04(-0.86%)
Mar 10, 2009 4.729 4.975 4.729 4.974 1,347,607 +0.38(+8.29%)
Mar 09, 2009 4.651 4.759 4.571 4.593 1,678,411 -0.10(-2.08%)
Mar 06, 2009 4.780 4.791 4.587 4.691 987,032 -0.04(-0.87%)
Mar 05, 2009 5.028 5.078 4.732 4.732 1,992,898 -0.41(-7.90%)
Mar 04, 2009 5.089 5.175 4.910 5.138 1,737,536 -0.11(-2.17%)
Mar 02, 2009 5.386 5.394 5.147 5.252 1,353,371 -0.14(-2.53%)
Feb 27, 2009 5.423 5.592 5.359 5.389 999,183 -0.11(-2.03%)
Feb 26, 2009 5.481 5.664 5.463 5.500 1,318,260 +0.06(+1.18%)
Feb 25, 2009 5.374 5.540 5.167 5.436 1,607,519 +0.03(+0.60%)
Feb 24, 2009 5.151 5.444 5.091 5.404 1,204,099 +0.32(+6.26%)
Feb 23, 2009 5.261 5.305 5.081 5.086 1,396,305 -0.11(-2.15%)
Feb 20, 2009 5.235 5.263 5.038 5.197 1,322,715 -0.11(-2.03%)
Feb 19, 2009 5.550 5.550 5.250 5.305 1,112,418 -0.16(-2.84%)
Feb 18, 2009 5.575 5.643 5.440 5.460 639,471 -0.03(-0.59%)
Feb 17, 2009 5.646 5.661 5.489 5.493 782,460 -0.28(-4.82%)
Feb 13, 2009 5.954 5.960 5.752 5.771 752,850 -0.16(-2.68%)
Feb 12, 2009 5.662 5.949 5.636 5.930 977,389 -0.02(-0.38%)
Feb 11, 2009 5.921 6.070 5.851 5.952 770,046 +0.08(+1.41%)
Feb 10, 2009 6.108 6.215 5.858 5.870 1,071,895 -0.28(-4.60%)
Feb 09, 2009 6.132 6.262 6.076 6.153 452,957 +0.01(+0.20%)
Feb 06, 2009 5.807 6.173 5.807 6.140 897,891 +0.31(+5.31%)
Feb 05, 2009 5.658 5.995 5.600 5.831 791,944 +0.15(+2.56%)
Feb 04, 2009 5.639 5.852 5.628 5.686 650,480 +0.07(+1.16%)
Feb 03, 2009 5.805 5.805 5.547 5.620 1,012,611 -0.11(-1.99%)
Feb 02, 2009 5.461 5.762 5.444 5.734 865,079 +0.17(+3.13%)
Jan 30, 2009 5.744 5.872 5.503 5.560 841,760 -0.18(-3.08%)
Jan 29, 2009 5.932 5.946 5.733 5.737 800,590 -0.25(-4.24%)
Jan 28, 2009 5.698 6.045 5.674 5.991 1,512,949 +0.45(+8.07%)
Jan 27, 2009 5.468 5.760 5.423 5.544 810,450 +0.08(+1.47%)
Jan 26, 2009 5.638 5.638 5.391 5.464 1,228,975 -0.15(-2.63%)
Jan 23, 2009 5.519 5.726 5.406 5.612 1,661,519 -0.12(-2.16%)
Jan 22, 2009 5.806 5.920 5.587 5.736 591,044 -0.19(-3.19%)
Jan 21, 2009 5.747 5.937 5.540 5.925 1,057,493 +0.24(+4.14%)
Jan 20, 2009 6.034 6.083 5.609 5.689 1,608,438 -0.42(-6.85%)
Jan 16, 2009 6.091 6.108 5.870 6.108 970,403 +0.01(+0.23%)
Jan 15, 2009 6.081 6.209 5.961 6.094 1,256,342 +0.03(+0.43%)
Jan 14, 2009 6.080 6.177 6.015 6.068 834,240 -0.19(-3.06%)
Jan 13, 2009 6.071 6.259 6.063 6.259 889,931 +0.19(+3.07%)
Jan 12, 2009 6.098 6.174 6.035 6.073 895,895 -0.03(-0.49%)
Jan 09, 2009 6.343 6.433 6.103 6.103 949,766 -0.22(-3.51%)
Jan 08, 2009 6.353 6.440 6.267 6.324 659,788 -0.04(-0.61%)
Jan 07, 2009 6.566 6.579 6.263 6.363 913,634 -0.24(-3.62%)
Jan 06, 2009 6.648 6.688 6.539 6.603 994,441 +0.01(+0.08%)
Jan 05, 2009 6.882 6.882 6.544 6.598 978,466 -0.24(-3.52%)
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.