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

First Finl Bkshs Inc (NQ: FFIN )

30.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 5.664 5.699 5.588 5.636 709,524 -0.02(-0.40%)
Apr 29, 2008 5.772 5.791 5.644 5.658 436,950 -0.10(-1.74%)
Apr 28, 2008 5.699 5.816 5.649 5.758 440,670 +0.04(+0.75%)
Apr 25, 2008 5.762 5.805 5.681 5.716 1,094,863 -0.04(-0.76%)
Apr 24, 2008 5.496 5.782 5.456 5.760 952,824 +0.25(+4.62%)
Apr 23, 2008 5.569 5.609 5.455 5.505 301,170 -0.04(-0.70%)
Apr 22, 2008 5.582 5.584 5.461 5.544 678,956 -0.05(-0.94%)
Apr 21, 2008 5.589 5.637 5.483 5.597 653,801 -0.03(-0.49%)
Apr 18, 2008 5.386 5.718 5.263 5.624 1,778,474 +0.31(+5.92%)
Apr 17, 2008 5.381 5.381 5.232 5.310 508,656 -0.06(-1.19%)
Apr 16, 2008 5.250 5.385 5.197 5.374 790,842 +0.15(+2.93%)
Apr 15, 2008 5.133 5.221 5.109 5.221 408,067 +0.13(+2.46%)
Apr 14, 2008 5.123 5.217 5.073 5.096 672,179 -0.04(-0.76%)
Apr 11, 2008 5.146 5.166 5.077 5.134 655,517 -0.06(-1.21%)
Apr 10, 2008 5.163 5.228 5.064 5.197 621,301 +0.02(+0.44%)
Apr 09, 2008 5.274 5.292 5.167 5.175 764,881 -0.13(-2.43%)
Apr 08, 2008 5.107 5.327 5.103 5.304 1,044,177 +0.15(+2.94%)
Apr 07, 2008 5.173 5.228 5.136 5.152 254,140 +0.01(+0.10%)
Apr 04, 2008 5.263 5.263 5.137 5.147 500,298 -0.10(-1.86%)
Apr 03, 2008 5.270 5.316 5.190 5.245 330,900 -0.06(-1.18%)
Apr 02, 2008 5.310 5.361 5.231 5.307 488,443 -0.02(-0.28%)
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.