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, 2011 6.574 6.675 6.574 6.658 331,893 +0.05(+0.82%)
Mar 30, 2011 6.599 6.615 6.570 6.603 345,967 +0.02(+0.33%)
Mar 29, 2011 6.482 6.581 6.482 6.581 263,061 +0.11(+1.68%)
Mar 28, 2011 6.494 6.557 6.427 6.472 199,390 +0.01(+0.12%)
Mar 25, 2011 6.470 6.598 6.448 6.465 277,543 +0.02(+0.38%)
Mar 24, 2011 6.487 6.501 6.400 6.440 145,527 -0.01(-0.18%)
Mar 23, 2011 6.492 6.496 6.371 6.452 328,576 -0.04(-0.66%)
Mar 22, 2011 6.510 6.539 6.487 6.494 136,924 -0.01(-0.16%)
Mar 21, 2011 6.475 6.513 6.393 6.505 233,872 +0.07(+1.13%)
Mar 18, 2011 6.334 6.453 6.334 6.432 884,412 +0.15(+2.33%)
Mar 17, 2011 6.392 6.392 6.252 6.286 344,092 -0.01(-0.14%)
Mar 16, 2011 6.387 6.387 6.275 6.295 443,618 -0.10(-1.56%)
Mar 15, 2011 6.277 6.458 6.248 6.395 509,117 -0.02(-0.30%)
Mar 14, 2011 6.382 6.448 6.331 6.414 198,719 -0.01(-0.08%)
Mar 11, 2011 6.476 6.505 6.415 6.419 394,360 -0.06(-0.94%)
Mar 10, 2011 6.478 6.519 6.463 6.480 590,339 -0.09(-1.31%)
Mar 09, 2011 6.581 6.642 6.534 6.566 322,319 -0.01(-0.22%)
Mar 08, 2011 6.426 6.591 6.420 6.581 327,718 +0.18(+2.73%)
Mar 07, 2011 6.507 6.516 6.380 6.406 331,486 -0.11(-1.62%)
Mar 04, 2011 6.557 6.557 6.424 6.511 503,910 -0.04(-0.67%)
Mar 03, 2011 6.500 6.618 6.489 6.555 725,592 +0.11(+1.78%)
Mar 02, 2011 6.435 6.475 6.413 6.440 521,909 -0.00(-0.04%)
Mar 01, 2011 6.454 6.475 6.402 6.443 931,971 -0.02(-0.30%)
Feb 28, 2011 6.456 6.491 6.386 6.462 887,971 +0.03(+0.46%)
Feb 25, 2011 6.294 6.436 6.261 6.433 430,003 +0.14(+2.27%)
Feb 24, 2011 6.283 6.324 6.243 6.290 501,393 +0.03(+0.47%)
Feb 23, 2011 6.430 6.430 6.260 6.260 333,210 -0.08(-1.26%)
Feb 22, 2011 6.406 6.465 6.318 6.340 548,359 -0.13(-1.99%)
Feb 18, 2011 6.427 6.485 6.372 6.469 445,221 +0.09(+1.41%)
Feb 17, 2011 6.398 6.433 6.322 6.379 325,761 -0.02(-0.30%)
Feb 16, 2011 6.384 6.434 6.340 6.398 318,590 +0.05(+0.73%)
Feb 15, 2011 6.402 6.445 6.346 6.352 427,936 -0.08(-1.20%)
Feb 14, 2011 6.488 6.498 6.412 6.429 240,155 -0.06(-0.85%)
Feb 11, 2011 6.382 6.493 6.373 6.484 477,101 +0.05(+0.80%)
Feb 10, 2011 6.372 6.436 6.372 6.433 394,276 +0.01(+0.10%)
Feb 09, 2011 6.415 6.474 6.377 6.426 155,450 -0.03(-0.48%)
Feb 08, 2011 6.417 6.458 6.373 6.457 200,762 +0.02(+0.38%)
Feb 07, 2011 6.388 6.521 6.381 6.433 287,331 +0.04(+0.66%)
Feb 04, 2011 6.426 6.434 6.382 6.390 243,565 -0.05(-0.78%)
Feb 03, 2011 6.424 6.479 6.372 6.440 338,834 +0.01(+0.14%)
Feb 02, 2011 6.433 6.453 6.400 6.431 294,913 -0.03(-0.40%)
Feb 01, 2011 6.375 6.552 6.375 6.457 849,006 +0.11(+1.70%)
Jan 31, 2011 6.331 6.359 6.234 6.349 1,599,138 +0.06(+0.90%)
Jan 28, 2011 6.478 6.478 6.179 6.292 1,221,609 -0.20(-3.05%)
Jan 27, 2011 6.512 6.514 6.409 6.491 381,832 -0.02(-0.28%)
Jan 26, 2011 6.570 6.600 6.501 6.509 372,448 -0.02(-0.26%)
Jan 25, 2011 6.518 6.539 6.436 6.525 417,084 -0.03(-0.43%)
Jan 24, 2011 6.514 6.621 6.488 6.554 377,388 +0.00(+0.04%)
Jan 21, 2011 6.649 6.649 6.501 6.551 414,645 -0.05(-0.74%)
Jan 20, 2011 6.642 6.704 6.579 6.600 329,078 -0.05(-0.76%)
Jan 19, 2011 6.821 6.821 6.646 6.650 387,192 -0.16(-2.42%)
Jan 18, 2011 6.743 6.828 6.704 6.815 365,728 +0.03(+0.40%)
Jan 14, 2011 6.624 6.815 6.617 6.788 470,848 +0.15(+2.23%)
Jan 13, 2011 6.554 6.693 6.554 6.640 277,093 +0.02(+0.35%)
Jan 12, 2011 6.639 6.646 6.603 6.617 204,436 +0.05(+0.74%)
Jan 11, 2011 6.537 6.577 6.491 6.568 176,090 +0.05(+0.69%)
Jan 10, 2011 6.461 6.557 6.372 6.523 382,080 +0.00(+0.02%)
Jan 07, 2011 6.702 6.725 6.487 6.521 550,550 -0.15(-2.20%)
Jan 06, 2011 6.685 6.693 6.621 6.668 245,118 -0.03(-0.44%)
Jan 05, 2011 6.660 6.720 6.606 6.698 400,305 +0.02(+0.33%)
Jan 04, 2011 6.842 6.854 6.591 6.676 398,728 -0.13(-1.91%)
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.