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, 2013 11.40 11.52 11.31 11.31 286,665 -0.18(-1.56%)
May 30, 2013 11.46 11.55 11.42 11.49 134,169 +0.07(+0.65%)
May 29, 2013 11.39 11.58 11.33 11.42 184,188 -0.07(-0.61%)
May 28, 2013 11.52 11.64 11.29 11.49 417,058 +0.15(+1.29%)
May 24, 2013 11.22 11.39 11.11 11.34 0 +0.10(+0.86%)
May 23, 2013 11.42 11.42 11.17 11.25 0 -0.23(-2.02%)
May 22, 2013 11.50 11.67 11.33 11.48 0 +0.02(+0.18%)
May 21, 2013 11.43 11.47 11.38 11.46 0 +0.02(+0.18%)
May 20, 2013 11.26 11.48 11.23 11.44 0 +0.13(+1.16%)
May 17, 2013 11.10 11.31 11.05 11.31 0 +0.22(+2.00%)
May 16, 2013 10.96 11.10 10.96 11.08 240,729 +0.06(+0.52%)
May 15, 2013 10.87 11.11 10.80 11.03 266,934 +0.46(+4.34%)
May 13, 2013 10.55 10.68 10.53 10.57 0 -0.03(-0.25%)
May 10, 2013 10.59 10.62 10.46 10.59 0 -0.00(-0.02%)
May 09, 2013 10.65 10.73 10.57 10.60 0 -0.07(-0.64%)
May 08, 2013 10.78 10.78 10.64 10.66 0 -0.11(-1.05%)
May 07, 2013 10.34 10.78 10.30 10.78 0 +0.43(+4.11%)
May 06, 2013 10.16 10.35 10.14 10.35 0 +0.16(+1.62%)
May 03, 2013 10.02 10.23 9.881 10.19 0 +0.31(+3.10%)
May 02, 2013 9.751 9.982 9.741 9.881 0 +0.14(+1.41%)
May 01, 2013 10.10 10.18 9.737 9.743 769,636 -0.42(-4.15%)
Apr 30, 2013 10.09 10.18 10.07 10.16 0 +0.03(+0.34%)
Apr 29, 2013 10.05 10.19 9.943 10.13 194,541 +0.16(+1.63%)
Apr 26, 2013 10.11 10.06 9.912 9.967 238,343 -0.10(-0.96%)
Apr 25, 2013 10.11 10.19 10.06 10.06 102,141 -0.04(-0.41%)
Apr 24, 2013 10.07 10.13 9.947 10.11 225,753 +0.02(+0.20%)
Apr 23, 2013 9.809 10.09 9.737 10.08 279,106 +0.35(+3.57%)
Apr 22, 2013 9.836 9.860 9.640 9.737 433,273 -0.10(-0.98%)
Apr 19, 2013 9.465 9.867 9.465 9.834 284,361 +0.30(+3.20%)
Apr 18, 2013 9.609 9.657 9.478 9.529 218,530 -0.09(-0.96%)
Apr 17, 2013 9.704 9.788 9.447 9.622 460,460 -0.17(-1.74%)
Apr 16, 2013 9.663 9.811 9.566 9.792 336,391 +0.24(+2.54%)
Apr 15, 2013 9.869 9.869 9.515 9.550 455,055 -0.35(-3.49%)
Apr 12, 2013 9.780 9.916 9.770 9.895 177,878 +0.10(+1.05%)
Apr 11, 2013 9.844 9.873 9.723 9.792 366,752 -0.05(-0.52%)
Apr 10, 2013 9.780 9.897 9.770 9.844 439,860 +0.12(+1.25%)
Apr 09, 2013 9.899 9.982 9.716 9.723 289,090 -0.15(-1.52%)
Apr 08, 2013 9.912 9.912 9.698 9.873 137,305 -0.01(-0.08%)
Apr 05, 2013 9.640 9.932 9.640 9.881 342,706 +0.05(+0.52%)
Apr 04, 2013 9.753 9.836 9.671 9.830 279,864 +0.12(+1.21%)
Apr 03, 2013 9.895 9.895 9.675 9.712 291,195 -0.14(-1.44%)
Apr 02, 2013 10.07 10.07 9.819 9.854 222,414 -0.12(-1.24%)
Apr 01, 2013 10.01 10.05 9.844 9.978 467,445 -0.02(-0.21%)
Mar 28, 2013 10.02 10.06 9.978 9.998 362,266 +0.02(+0.21%)
Mar 27, 2013 9.916 10.02 9.840 9.978 211,263 -0.06(-0.61%)
Mar 26, 2013 10.08 10.08 9.934 10.04 609,354 +0.03(+0.29%)
Mar 25, 2013 10.00 10.05 9.776 10.01 314,658 +0.07(+0.70%)
Mar 22, 2013 9.947 10.01 9.864 9.941 473,760 +0.05(+0.50%)
Mar 21, 2013 9.825 9.971 9.825 9.891 314,897 +0.01(+0.15%)
Mar 20, 2013 9.875 9.908 9.799 9.877 151,387 +0.05(+0.52%)
Mar 19, 2013 9.753 9.850 9.723 9.825 409,557 +0.12(+1.27%)
Mar 18, 2013 9.731 9.809 9.581 9.702 548,534 -0.16(-1.61%)
Mar 15, 2013 9.764 9.955 9.694 9.860 1,583,648 +0.12(+1.22%)
Mar 14, 2013 9.622 9.741 9.612 9.741 306,298 +0.13(+1.33%)
Mar 13, 2013 9.566 9.648 9.494 9.614 775,946 +0.07(+0.78%)
Mar 12, 2013 9.615 9.650 9.517 9.539 512,796 -0.10(-1.02%)
Mar 11, 2013 9.717 9.717 9.620 9.638 391,943 -0.09(-0.90%)
Mar 08, 2013 9.760 10.03 9.505 9.726 720,888 +0.11(+1.15%)
Mar 07, 2013 9.515 9.617 9.454 9.615 409,029 +0.10(+1.01%)
Mar 06, 2013 9.443 9.519 9.388 9.519 331,285 +0.13(+1.39%)
Mar 05, 2013 9.300 9.513 9.300 9.388 376,368 +0.13(+1.37%)
Mar 04, 2013 9.163 9.306 9.163 9.261 346,181 +0.05(+0.53%)
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.