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 UNCHANGED
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, 2012 6.400 6.488 6.321 6.428 538,014 +0.02(+0.34%)
May 30, 2012 6.468 6.498 6.406 6.406 431,120 -0.13(-1.96%)
May 29, 2012 6.568 6.616 6.422 6.534 291,190 +0.05(+0.80%)
May 25, 2012 6.524 6.534 6.436 6.482 284,856 -0.04(-0.55%)
May 24, 2012 6.456 6.520 6.380 6.518 242,245 +0.06(+0.99%)
May 23, 2012 6.343 6.466 6.315 6.454 379,221 +0.04(+0.66%)
May 22, 2012 6.420 6.504 6.367 6.412 476,215 +0.00(+0.03%)
May 21, 2012 6.384 6.470 6.319 6.410 509,269 +0.07(+1.04%)
May 18, 2012 6.361 6.442 6.333 6.343 551,491 -0.05(-0.72%)
May 17, 2012 6.490 6.502 6.388 6.390 453,580 -0.07(-1.09%)
May 16, 2012 6.528 6.592 6.456 6.460 236,648 -0.06(-0.89%)
May 15, 2012 6.524 6.566 6.486 6.518 355,594 -0.03(-0.40%)
May 14, 2012 6.526 6.610 6.516 6.544 422,680 -0.07(-1.12%)
May 11, 2012 6.660 6.768 6.588 6.618 266,106 -0.12(-1.79%)
May 10, 2012 6.652 6.756 6.652 6.738 250,739 +0.12(+1.85%)
May 09, 2012 6.606 6.656 6.534 6.616 506,217 -0.05(-0.81%)
May 08, 2012 6.560 6.696 6.560 6.670 312,174 +0.07(+1.06%)
May 07, 2012 6.482 6.638 6.482 6.600 296,433 +0.10(+1.48%)
May 04, 2012 6.562 6.576 6.452 6.504 453,196 -0.11(-1.70%)
May 03, 2012 6.694 6.694 6.576 6.616 264,615 -0.09(-1.35%)
May 02, 2012 6.638 6.738 6.606 6.706 288,851 -0.01(-0.09%)
May 01, 2012 6.780 6.919 6.712 6.712 431,763 -0.07(-1.06%)
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%)
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.