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

First Finl Bkshs Inc (NQ: FFIN )

29.61 -0.68 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2005 3.840 3.922 3.840 3.903 274,636 +0.00(+0.12%)
May 27, 2005 3.884 3.899 3.852 3.898 20,224 +0.04(+1.05%)
May 26, 2005 3.899 3.899 3.833 3.857 73,701 -0.01(-0.15%)
May 25, 2005 3.879 3.918 3.812 3.863 148,031 -0.04(-0.92%)
May 24, 2005 3.889 3.918 3.886 3.899 502,416 -0.01(-0.22%)
May 23, 2005 3.881 3.928 3.824 3.907 323,270 +0.07(+1.81%)
May 20, 2005 3.905 3.908 3.805 3.838 192,866 -0.03(-0.90%)
May 19, 2005 3.899 3.899 3.872 3.872 82,430 -0.03(-0.67%)
May 18, 2005 3.899 3.900 3.874 3.899 241,628 +0.02(+0.56%)
May 17, 2005 3.899 3.902 3.837 3.877 180,327 -0.02(-0.43%)
May 16, 2005 3.805 3.901 3.804 3.894 248,887 +0.11(+2.98%)
May 13, 2005 3.872 3.885 3.780 3.781 279,692 -0.04(-0.94%)
May 12, 2005 3.899 3.899 3.808 3.817 238,647 -0.07(-1.74%)
May 11, 2005 3.866 3.902 3.819 3.885 291,305 +0.05(+1.40%)
May 10, 2005 3.918 3.918 3.809 3.831 266,674 -0.09(-2.23%)
May 09, 2005 3.859 3.918 3.851 3.918 357,013 +0.09(+2.23%)
May 06, 2005 3.861 3.871 3.833 3.833 261,054 -0.03(-0.71%)
May 05, 2005 3.890 3.890 3.809 3.860 360,898 -0.01(-0.15%)
May 04, 2005 3.876 3.889 3.847 3.866 440,870 +0.03(+0.66%)
May 03, 2005 3.819 3.936 3.802 3.841 383,230 -0.03(-0.78%)
May 02, 2005 3.861 3.871 3.810 3.871 542,631 +0.03(+0.73%)
Apr 29, 2005 3.862 3.880 3.805 3.842 391,895 +0.04(+0.99%)
Apr 28, 2005 3.867 3.877 3.805 3.805 235,795 -0.04(-1.05%)
Apr 27, 2005 3.867 3.915 3.836 3.845 553,413 +0.03(+0.66%)
Apr 26, 2005 3.827 3.879 3.802 3.820 195,271 -0.01(-0.17%)
Apr 25, 2005 3.823 3.843 3.760 3.826 451,451 +0.06(+1.67%)
Apr 22, 2005 4.029 4.029 3.744 3.763 589,157 -0.30(-7.35%)
Apr 21, 2005 3.852 4.062 3.806 4.062 423,945 +0.29(+7.83%)
Apr 20, 2005 3.907 3.907 3.730 3.767 430,715 -0.12(-3.21%)
Apr 19, 2005 3.932 3.933 3.828 3.892 274,764 +0.03(+0.73%)
Apr 18, 2005 3.750 3.877 3.702 3.864 326,368 +0.17(+4.52%)
Apr 15, 2005 3.945 3.945 3.640 3.697 416,728 -0.21(-5.48%)
Apr 14, 2005 3.987 4.082 3.911 3.911 321,099 -0.05(-1.35%)
Apr 13, 2005 4.086 4.089 3.959 3.965 198,092 -0.06(-1.52%)
Apr 12, 2005 3.994 4.043 3.993 4.026 324,292 +0.02(+0.59%)
Apr 11, 2005 4.087 4.099 4.002 4.002 101,867 -0.11(-2.65%)
Apr 08, 2005 4.210 4.213 4.103 4.111 120,462 -0.12(-2.76%)
Apr 07, 2005 4.157 4.243 4.157 4.228 47,005 -0.01(-0.26%)
Apr 06, 2005 4.236 4.261 4.222 4.239 29,580 +0.05(+1.14%)
Apr 05, 2005 4.096 4.198 4.096 4.191 53,211 +0.09(+2.18%)
Apr 04, 2005 4.105 4.129 4.088 4.102 150,171 -0.01(-0.25%)
Apr 01, 2005 4.164 4.214 4.112 4.112 181,913 -0.08(-1.93%)
Mar 31, 2005 4.261 4.270 4.144 4.193 210,599 -0.03(-0.72%)
Mar 30, 2005 4.120 4.233 4.120 4.223 68,794 +0.10(+2.50%)
Mar 29, 2005 4.218 4.224 4.120 4.120 67,560 -0.06(-1.37%)
Mar 28, 2005 4.157 4.180 4.136 4.178 63,483 +0.06(+1.39%)
Mar 24, 2005 4.188 4.189 4.115 4.120 95,895 -0.02(-0.54%)
Mar 23, 2005 4.144 4.154 4.143 4.143 133,214 -0.02(-0.59%)
Mar 22, 2005 4.198 4.201 4.131 4.167 54,414 -0.02(-0.38%)
Mar 21, 2005 4.174 4.194 4.146 4.183 138,207 +0.05(+1.09%)
Mar 18, 2005 4.213 4.245 4.138 4.138 555,287 -0.09(-2.20%)
Mar 17, 2005 4.162 4.244 4.162 4.231 107,976 -0.01(-0.29%)
Mar 16, 2005 4.181 4.244 4.181 4.244 107,796 +0.04(+0.98%)
Mar 15, 2005 4.298 4.306 4.202 4.202 95,980 -0.06(-1.37%)
Mar 14, 2005 4.265 4.265 4.220 4.260 133,789 +0.05(+1.18%)
Mar 11, 2005 4.169 4.254 4.169 4.211 118,376 +0.03(+0.72%)
Mar 10, 2005 4.181 4.260 4.178 4.181 182,232 -0.03(-0.67%)
Mar 09, 2005 4.255 4.255 4.203 4.209 69,539 -0.05(-1.08%)
Mar 08, 2005 4.300 4.346 4.255 4.255 137,185 -0.06(-1.46%)
Mar 07, 2005 4.340 4.363 4.312 4.318 77,842 -0.02(-0.50%)
Mar 04, 2005 4.322 4.363 4.302 4.339 129,521 +0.03(+0.74%)
Mar 03, 2005 4.369 4.375 4.275 4.307 58,373 -0.03(-0.67%)
Mar 02, 2005 4.275 4.376 4.275 4.337 142,124 -0.01(-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.