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

First Finl Bkshs Inc (NQ: FFIN )

30.87 -0.20 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2012 6.973 6.973 6.772 6.784 299,819 -0.17(-2.42%)
Apr 27, 2012 6.917 6.961 6.811 6.953 341,503 +0.07(+0.99%)
Apr 26, 2012 6.879 6.943 6.841 6.885 306,488 -0.02(-0.26%)
Apr 25, 2012 6.863 6.991 6.810 6.903 497,967 +0.14(+2.14%)
Apr 24, 2012 6.592 6.805 6.564 6.758 394,554 +0.20(+2.99%)
Apr 23, 2012 6.582 6.700 6.518 6.562 309,386 -0.13(-1.98%)
Apr 20, 2012 6.887 6.889 6.672 6.694 313,725 +0.08(+1.15%)
Apr 19, 2012 6.690 6.758 6.576 6.618 285,948 -0.06(-0.96%)
Apr 18, 2012 6.827 6.827 6.642 6.682 257,453 -0.15(-2.26%)
Apr 17, 2012 6.803 6.915 6.795 6.837 301,869 +0.11(+1.64%)
Apr 16, 2012 6.646 6.774 6.626 6.726 261,503 +0.10(+1.51%)
Apr 13, 2012 6.803 6.815 6.622 6.626 432,636 -0.22(-3.25%)
Apr 12, 2012 6.831 6.879 6.786 6.849 239,516 +0.04(+0.59%)
Apr 11, 2012 6.744 6.809 6.722 6.809 370,492 +0.13(+1.89%)
Apr 10, 2012 6.815 6.855 6.670 6.682 435,539 -0.13(-1.91%)
Apr 09, 2012 6.817 6.871 6.770 6.813 434,631 -0.11(-1.56%)
Apr 05, 2012 6.981 7.049 6.899 6.921 351,239 -0.11(-1.54%)
Apr 04, 2012 7.081 7.119 7.001 7.029 304,687 -0.16(-2.20%)
Apr 03, 2012 7.163 7.254 7.115 7.187 518,906 +0.01(+0.14%)
Apr 02, 2012 7.057 7.197 7.025 7.177 564,550 +0.12(+1.68%)
Mar 30, 2012 7.216 7.290 7.059 7.059 324,699 -0.08(-1.15%)
Mar 29, 2012 7.125 7.171 7.033 7.141 309,386 -0.05(-0.70%)
Mar 28, 2012 7.141 7.220 7.117 7.191 442,287 +0.08(+1.07%)
Mar 27, 2012 7.177 7.187 7.105 7.115 265,902 -0.06(-0.84%)
Mar 26, 2012 7.065 7.191 7.065 7.175 333,861 +0.18(+2.55%)
Mar 23, 2012 6.937 6.997 6.887 6.997 415,074 +0.05(+0.72%)
Mar 22, 2012 6.997 7.017 6.889 6.947 258,051 -0.14(-1.98%)
Mar 21, 2012 7.169 7.189 7.047 7.087 293,684 -0.05(-0.65%)
Mar 20, 2012 7.141 7.222 7.123 7.133 347,134 -0.07(-1.00%)
Mar 19, 2012 7.133 7.316 7.055 7.206 617,336 +0.06(+0.84%)
Mar 16, 2012 7.123 7.340 7.011 7.145 2,212,711 +0.04(+0.59%)
Mar 15, 2012 7.041 7.125 6.976 7.103 317,855 +0.08(+1.14%)
Mar 14, 2012 7.027 7.115 6.963 7.023 282,841 -0.03(-0.40%)
Mar 13, 2012 6.815 7.057 6.805 7.051 727,712 +0.29(+4.24%)
Mar 12, 2012 6.808 6.808 6.737 6.764 297,843 -0.04(-0.53%)
Mar 09, 2012 6.703 6.842 6.703 6.800 314,068 +0.11(+1.58%)
Mar 08, 2012 6.727 6.737 6.669 6.695 527,796 +0.00(+0.03%)
Mar 07, 2012 6.631 6.735 6.597 6.693 290,820 +0.07(+1.11%)
Mar 06, 2012 6.685 6.715 6.583 6.619 524,702 -0.15(-2.18%)
Mar 05, 2012 6.673 6.796 6.655 6.766 255,873 +0.08(+1.22%)
Mar 02, 2012 6.890 6.890 6.619 6.685 627,590 -0.19(-2.69%)
Mar 01, 2012 6.874 6.956 6.862 6.870 503,187 +0.05(+0.73%)
Feb 29, 2012 6.900 6.948 6.802 6.820 370,058 -0.04(-0.58%)
Feb 28, 2012 6.898 6.948 6.804 6.860 250,850 -0.06(-0.92%)
Feb 27, 2012 6.808 6.954 6.743 6.924 335,272 +0.06(+0.84%)
Feb 24, 2012 6.964 6.991 6.840 6.866 266,829 -0.11(-1.54%)
Feb 23, 2012 6.820 7.003 6.812 6.973 293,774 +0.15(+2.25%)
Feb 22, 2012 6.967 6.967 6.820 6.820 342,063 -0.17(-2.48%)
Feb 21, 2012 7.065 7.067 6.922 6.993 377,342 -0.08(-1.13%)
Feb 17, 2012 7.121 7.139 7.035 7.073 359,198 +0.00(+0.03%)
Feb 16, 2012 6.894 7.103 6.894 7.071 521,482 +0.19(+2.69%)
Feb 15, 2012 6.965 6.973 6.858 6.886 328,249 -0.04(-0.52%)
Feb 14, 2012 7.035 7.035 6.854 6.922 258,872 -0.11(-1.53%)
Feb 13, 2012 6.969 7.047 6.932 7.029 362,302 +0.14(+2.05%)
Feb 10, 2012 6.969 6.995 6.888 6.888 401,354 -0.18(-2.48%)
Feb 09, 2012 7.105 7.162 7.010 7.063 531,584 -0.03(-0.42%)
Feb 08, 2012 7.157 7.258 7.041 7.093 736,963 -0.05(-0.70%)
Feb 07, 2012 7.184 7.322 7.141 7.143 507,065 -0.07(-0.99%)
Feb 06, 2012 7.248 7.323 7.182 7.214 398,445 -0.10(-1.31%)
Feb 03, 2012 7.296 7.415 7.212 7.310 1,241,767 +0.16(+2.20%)
Feb 02, 2012 7.067 7.220 6.999 7.153 695,003 +0.08(+1.07%)
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.