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

First Finl Bkshs Inc (NQ: FFIN )

30.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2006 4.383 4.383 4.350 4.378 387,126 +0.02(+0.37%)
May 30, 2006 4.438 4.457 4.350 4.362 225,408 -0.11(-2.49%)
May 26, 2006 4.509 4.521 4.456 4.473 163,394 -0.01(-0.11%)
May 25, 2006 4.427 4.509 4.345 4.478 235,707 +0.12(+2.64%)
May 24, 2006 4.318 4.384 4.290 4.363 478,847 +0.07(+1.60%)
May 23, 2006 4.384 4.443 4.265 4.294 257,294 -0.06(-1.47%)
May 22, 2006 4.384 4.385 4.293 4.358 209,450 -0.03(-0.60%)
May 19, 2006 4.320 4.384 4.295 4.384 275,823 +0.06(+1.45%)
May 18, 2006 4.392 4.400 4.320 4.322 136,115 -0.02(-0.55%)
May 17, 2006 4.322 4.372 4.305 4.345 185,420 -0.01(-0.23%)
May 16, 2006 4.382 4.442 4.329 4.355 159,354 +0.00(+0.03%)
May 15, 2006 4.345 4.384 4.299 4.354 226,470 +0.00(+0.03%)
May 12, 2006 4.359 4.390 4.338 4.353 447,672 -0.00(-0.06%)
May 11, 2006 4.449 4.506 4.339 4.355 447,297 -0.11(-2.36%)
May 10, 2006 4.509 4.534 4.449 4.461 171,649 -0.04(-0.95%)
May 09, 2006 4.522 4.577 4.483 4.503 334,876 -0.02(-0.42%)
May 08, 2006 4.603 4.625 4.521 4.522 152,026 -0.09(-1.88%)
May 05, 2006 4.595 4.653 4.571 4.608 264,103 +0.04(+0.85%)
May 04, 2006 4.572 4.580 4.519 4.570 193,794 +0.01(+0.19%)
May 03, 2006 4.621 4.621 4.519 4.561 205,642 -0.06(-1.22%)
May 02, 2006 4.522 4.620 4.522 4.617 372,756 +0.11(+2.39%)
May 01, 2006 4.697 4.697 4.509 4.509 136,658 -0.15(-3.15%)
Apr 28, 2006 4.611 4.661 4.531 4.656 217,944 +0.00(+0.05%)
Apr 27, 2006 4.596 4.707 4.572 4.653 114,241 +0.03(+0.54%)
Apr 26, 2006 4.576 4.633 4.576 4.628 86,610 +0.10(+2.13%)
Apr 25, 2006 4.581 4.601 4.487 4.532 224,706 -0.02(-0.33%)
Apr 24, 2006 4.647 4.722 4.547 4.547 270,378 -0.07(-1.52%)
Apr 21, 2006 4.945 4.945 4.575 4.617 282,018 -0.15(-3.10%)
Apr 20, 2006 4.863 4.865 4.740 4.765 35,629 -0.12(-2.46%)
Apr 19, 2006 4.835 4.885 4.806 4.885 224,610 +0.05(+1.04%)
Apr 18, 2006 4.630 4.835 4.613 4.835 192,054 +0.22(+4.75%)
Apr 17, 2006 4.603 4.631 4.548 4.616 109,786 -0.02(-0.32%)
Apr 13, 2006 4.578 4.646 4.578 4.631 47,740 +0.05(+1.15%)
Apr 12, 2006 4.630 4.628 4.577 4.578 74,164 -0.05(-1.11%)
Apr 11, 2006 4.601 4.648 4.601 4.630 421,375 +0.02(+0.38%)
Apr 10, 2006 4.578 4.640 4.578 4.612 252,943 +0.01(+0.24%)
Apr 07, 2006 4.755 4.755 4.571 4.601 265,053 -0.13(-2.83%)
Apr 06, 2006 4.712 4.736 4.666 4.735 107,694 +0.01(+0.29%)
Apr 05, 2006 4.737 4.782 4.707 4.721 103,527 -0.02(-0.34%)
Apr 04, 2006 4.745 4.798 4.735 4.737 54,102 +0.03(+0.72%)
Apr 03, 2006 4.840 4.840 4.695 4.704 92,279 -0.09(-1.96%)
Mar 31, 2006 4.815 4.815 4.766 4.798 165,813 +0.03(+0.60%)
Mar 30, 2006 4.851 4.851 4.729 4.769 37,250 -0.06(-1.22%)
Mar 29, 2006 4.759 4.854 4.759 4.828 146,789 +0.11(+2.23%)
Mar 28, 2006 4.764 4.795 4.677 4.722 71,171 -0.08(-1.64%)
Mar 27, 2006 4.777 4.801 4.724 4.801 45,441 +0.00(+0.00%)
Mar 24, 2006 4.752 4.801 4.726 4.801 60,936 +0.08(+1.73%)
Mar 23, 2006 4.671 4.727 4.601 4.720 56,681 +0.03(+0.56%)
Mar 22, 2006 4.621 4.722 4.602 4.694 83,026 +0.09(+2.01%)
Mar 21, 2006 4.754 4.801 4.591 4.601 181,109 -0.19(-3.95%)
Mar 20, 2006 4.757 4.793 4.709 4.790 209,753 +0.01(+0.24%)
Mar 17, 2006 4.772 4.814 4.729 4.779 1,042,995 +0.04(+0.74%)
Mar 16, 2006 4.760 4.809 4.717 4.744 232,585 -0.01(-0.11%)
Mar 15, 2006 4.686 4.777 4.611 4.749 286,808 +0.07(+1.53%)
Mar 14, 2006 4.571 4.684 4.562 4.677 287,103 +0.06(+1.33%)
Mar 13, 2006 4.588 4.633 4.583 4.616 100,230 +0.05(+0.99%)
Mar 10, 2006 4.503 4.571 4.447 4.571 57,360 +0.10(+2.30%)
Mar 09, 2006 4.484 4.522 4.425 4.468 149,631 -0.02(-0.36%)
Mar 08, 2006 4.568 4.568 4.458 4.484 216,395 +0.01(+0.11%)
Mar 07, 2006 4.484 4.524 4.459 4.479 202,329 -0.02(-0.53%)
Mar 06, 2006 4.582 4.597 4.487 4.503 122,224 -0.08(-1.72%)
Mar 03, 2006 4.548 4.645 4.544 4.582 54,709 -0.02(-0.46%)
Mar 02, 2006 4.653 4.687 4.578 4.603 91,105 -0.09(-1.97%)
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.