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

First Finl Bkshs Inc (NQ: FFIN )

29.74 +0.13 (+0.44%)
Streaming Delayed Price Updated: 1:12 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 (%)
Apr 30, 2004 3.870 3.921 3.788 3.868 204,372 +0.04(+0.96%)
Apr 29, 2004 3.942 3.946 3.828 3.831 125,604 -0.11(-2.90%)
Apr 28, 2004 3.900 3.987 3.759 3.946 190,535 -0.01(-0.21%)
Apr 27, 2004 3.965 3.991 3.810 3.954 235,241 +0.06(+1.42%)
Apr 26, 2004 3.865 3.965 3.865 3.899 61,737 +0.04(+1.12%)
Apr 23, 2004 3.903 3.926 3.856 3.856 32,997 -0.06(-1.56%)
Apr 22, 2004 3.851 3.944 3.742 3.917 191,599 +0.17(+4.64%)
Apr 21, 2004 3.758 3.791 3.711 3.743 83,026 +0.00(+0.10%)
Apr 20, 2004 3.810 3.851 3.712 3.739 109,637 +0.03(+0.73%)
Apr 19, 2004 3.720 3.804 3.703 3.712 119,217 -0.03(-0.80%)
Apr 16, 2004 3.712 3.777 3.712 3.742 105,379 -0.02(-0.42%)
Apr 15, 2004 3.758 3.761 3.711 3.758 114,959 +0.00(+0.00%)
Apr 14, 2004 3.779 3.779 3.699 3.758 259,723 -0.02(-0.55%)
Apr 13, 2004 3.946 3.946 3.755 3.779 134,119 -0.16(-4.06%)
Apr 12, 2004 3.842 3.946 3.828 3.938 123,475 +0.11(+2.87%)
Apr 08, 2004 3.949 3.959 3.828 3.828 88,348 -0.09(-2.37%)
Apr 07, 2004 3.905 3.946 3.852 3.921 61,737 +0.02(+0.38%)
Apr 06, 2004 3.910 3.946 3.886 3.906 36,191 -0.04(-1.00%)
Apr 05, 2004 3.848 3.946 3.779 3.946 177,761 +0.06(+1.52%)
Apr 02, 2004 3.846 3.916 3.828 3.887 166,052 +0.04(+1.12%)
Apr 01, 2004 3.762 3.843 3.758 3.843 89,413 +0.07(+1.79%)
Mar 31, 2004 3.793 3.796 3.758 3.776 138,377 -0.01(-0.20%)
Mar 30, 2004 3.742 3.790 3.742 3.783 63,866 +0.04(+1.05%)
Mar 29, 2004 3.640 3.760 3.636 3.744 168,181 +0.11(+2.95%)
Mar 26, 2004 3.640 3.654 3.614 3.637 88,348 +0.01(+0.23%)
Mar 25, 2004 3.570 3.643 3.570 3.628 224,597 +0.03(+0.94%)
Mar 24, 2004 3.617 3.628 3.563 3.594 137,312 -0.03(-0.78%)
Mar 23, 2004 3.604 3.628 3.561 3.623 63,866 +0.02(+0.60%)
Mar 22, 2004 3.629 3.629 3.546 3.601 194,792 +0.02(+0.50%)
Mar 19, 2004 3.701 3.701 3.583 3.583 192,663 -0.01(-0.34%)
Mar 18, 2004 3.636 3.664 3.592 3.595 201,179 -0.04(-1.11%)
Mar 17, 2004 3.641 3.664 3.580 3.636 224,597 +0.06(+1.57%)
Mar 16, 2004 3.617 3.643 3.572 3.579 173,504 -0.03(-0.81%)
Mar 15, 2004 3.661 3.695 3.594 3.608 144,764 -0.13(-3.52%)
Mar 12, 2004 3.580 3.758 3.570 3.740 201,179 +0.17(+4.76%)
Mar 11, 2004 3.635 3.711 3.556 3.570 197,986 -0.09(-2.56%)
Mar 10, 2004 3.697 3.739 3.643 3.664 111,766 -0.05(-1.29%)
Mar 09, 2004 3.703 3.741 3.650 3.712 138,377 +0.07(+1.88%)
Mar 08, 2004 3.731 3.819 3.643 3.643 147,957 -0.18(-4.69%)
Mar 05, 2004 3.709 3.825 3.709 3.823 52,157 +0.09(+2.34%)
Mar 04, 2004 3.665 3.737 3.640 3.735 60,673 +0.07(+1.87%)
Mar 03, 2004 3.664 3.743 3.663 3.667 122,410 +0.00(+0.08%)
Mar 02, 2004 3.758 3.758 3.664 3.664 139,441 -0.09(-2.30%)
Mar 01, 2004 3.739 3.759 3.725 3.750 63,866 +0.01(+0.25%)
Feb 27, 2004 3.705 3.751 3.703 3.741 57,479 +0.03(+0.73%)
Feb 26, 2004 3.692 3.754 3.692 3.714 39,384 -0.04(-1.10%)
Feb 25, 2004 3.751 3.776 3.689 3.755 93,670 +0.00(+0.05%)
Feb 24, 2004 3.697 3.776 3.673 3.753 100,057 +0.06(+1.58%)
Feb 23, 2004 3.752 3.852 3.694 3.695 114,959 -0.02(-0.58%)
Feb 20, 2004 3.824 3.824 3.695 3.717 190,535 -0.05(-1.42%)
Feb 19, 2004 3.839 3.849 3.758 3.770 108,573 -0.03(-0.69%)
Feb 18, 2004 3.843 3.852 3.796 3.796 14,902 -0.05(-1.41%)
Feb 17, 2004 3.799 3.851 3.782 3.851 74,510 +0.07(+1.84%)
Feb 13, 2004 3.805 3.828 3.758 3.781 149,021 -0.02(-0.62%)
Feb 12, 2004 3.841 3.847 3.805 3.805 31,933 -0.02(-0.61%)
Feb 11, 2004 3.829 3.851 3.818 3.828 48,964 -0.02(-0.61%)
Feb 10, 2004 3.846 3.852 3.821 3.852 70,253 +0.01(+0.27%)
Feb 09, 2004 3.832 3.841 3.776 3.841 26,611 +0.02(+0.62%)
Feb 06, 2004 3.777 3.823 3.770 3.818 52,157 +0.05(+1.35%)
Feb 05, 2004 3.818 3.818 3.763 3.767 69,188 +0.01(+0.25%)
Feb 04, 2004 3.830 3.830 3.758 3.758 195,857 -0.06(-1.55%)
Feb 03, 2004 3.799 3.837 3.799 3.817 48,964 +0.02(+0.47%)
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.