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 29, 2009 6.007 6.112 5.896 6.112 1,543,603 +0.14(+2.41%)
May 28, 2009 5.957 5.973 5.823 5.968 1,335,690 +0.08(+1.38%)
May 27, 2009 6.173 6.173 5.876 5.886 1,194,698 -0.30(-4.89%)
May 26, 2009 5.848 6.196 5.848 6.189 772,105 +0.30(+5.15%)
May 22, 2009 5.969 6.003 5.865 5.886 715,595 -0.02(-0.40%)
May 21, 2009 5.866 6.067 5.843 5.910 1,537,291 -0.05(-0.90%)
May 20, 2009 6.173 6.192 5.885 5.964 1,176,466 -0.14(-2.26%)
May 19, 2009 6.317 6.317 6.064 6.102 1,440,697 -0.20(-3.14%)
May 18, 2009 6.005 6.308 5.992 6.299 1,827,689 +0.42(+7.13%)
May 15, 2009 5.943 5.998 5.863 5.880 1,793,477 -0.08(-1.28%)
May 14, 2009 5.880 6.029 5.821 5.957 1,423,759 +0.12(+2.12%)
May 13, 2009 6.050 6.110 5.815 5.833 1,292,826 -0.27(-4.41%)
May 12, 2009 6.262 6.321 6.009 6.102 626,958 -0.14(-2.19%)
May 11, 2009 6.188 6.318 6.135 6.238 2,339,230 -0.06(-1.01%)
May 08, 2009 6.256 6.314 6.139 6.302 1,146,904 +0.17(+2.75%)
May 07, 2009 6.433 6.433 6.114 6.133 937,633 -0.23(-3.64%)
May 06, 2009 6.254 6.386 6.164 6.365 725,781 +0.20(+3.27%)
May 05, 2009 6.360 6.373 6.064 6.163 916,637 -0.22(-3.45%)
May 04, 2009 6.256 6.383 6.134 6.383 420,531 +0.32(+5.28%)
May 01, 2009 6.182 6.276 6.015 6.063 733,995 -0.11(-1.70%)
Apr 30, 2009 6.447 6.453 6.168 6.168 1,658,126 -0.28(-4.33%)
Apr 29, 2009 6.390 6.461 6.207 6.447 979,986 +0.25(+4.06%)
Apr 28, 2009 6.233 6.373 6.173 6.196 1,562,155 -0.09(-1.39%)
Apr 27, 2009 6.164 6.402 6.164 6.283 946,589 -0.00(-0.02%)
Apr 24, 2009 6.233 6.456 6.188 6.284 1,448,975 +0.14(+2.22%)
Apr 23, 2009 6.183 6.266 5.967 6.148 1,064,819 -0.01(-0.16%)
Apr 22, 2009 6.115 6.386 6.080 6.158 1,343,856 -0.09(-1.36%)
Apr 21, 2009 5.906 6.258 5.886 6.243 1,104,663 +0.29(+4.92%)
Apr 20, 2009 6.161 6.265 5.916 5.950 884,407 -0.34(-5.47%)
Apr 17, 2009 6.237 6.393 6.084 6.294 867,852 +0.08(+1.27%)
Apr 16, 2009 6.191 6.289 5.945 6.216 1,011,872 +0.11(+1.78%)
Apr 15, 2009 5.925 6.118 5.884 6.107 767,271 +0.15(+2.56%)
Apr 14, 2009 6.289 6.407 5.919 5.954 1,212,699 -0.46(-7.23%)
Apr 13, 2009 6.261 6.461 6.239 6.418 1,515,016 +0.04(+0.69%)
Apr 09, 2009 6.070 6.375 5.901 6.375 2,107,308 +0.45(+7.67%)
Apr 08, 2009 5.900 5.965 5.744 5.920 1,140,808 +0.10(+1.68%)
Apr 07, 2009 5.970 6.052 5.821 5.823 1,660,994 -0.22(-3.71%)
Apr 06, 2009 6.133 6.133 5.908 6.047 1,080,439 -0.18(-2.89%)
Apr 03, 2009 6.120 6.227 6.015 6.227 1,172,463 +0.07(+1.20%)
Apr 02, 2009 6.202 6.202 6.040 6.153 1,918,027 +0.04(+0.63%)
Apr 01, 2009 5.938 6.196 5.938 6.114 929,723 +0.09(+1.41%)
Mar 31, 2009 5.880 6.132 5.880 6.029 2,164,378 +0.25(+4.26%)
Mar 30, 2009 5.712 5.881 5.607 5.783 1,596,087 -0.25(-4.07%)
Mar 26, 2009 5.908 6.057 5.838 6.028 2,523,326 +0.14(+2.32%)
Mar 25, 2009 5.788 6.008 5.577 5.891 1,937,450 +0.14(+2.42%)
Mar 24, 2009 5.989 6.123 5.717 5.752 2,073,984 -0.33(-5.39%)
Mar 23, 2009 5.825 6.090 5.769 6.080 1,678,883 +0.44(+7.76%)
Mar 20, 2009 5.769 5.869 5.616 5.642 1,616,724 -0.06(-1.10%)
Mar 19, 2009 5.840 5.908 5.611 5.705 1,071,395 -0.15(-2.48%)
Mar 18, 2009 5.328 5.858 5.328 5.850 1,131,532 +0.32(+5.84%)
Mar 17, 2009 5.174 5.527 5.174 5.527 1,182,945 +0.33(+6.44%)
Mar 16, 2009 5.347 5.460 5.179 5.193 1,375,023 -0.08(-1.57%)
Mar 13, 2009 5.326 5.368 5.214 5.276 686,864 -0.04(-0.68%)
Mar 12, 2009 4.896 5.341 4.841 5.312 800,820 +0.38(+7.80%)
Mar 11, 2009 4.990 5.177 4.916 4.928 848,382 -0.04(-0.86%)
Mar 10, 2009 4.725 4.971 4.725 4.970 1,348,665 +0.38(+8.29%)
Mar 09, 2009 4.647 4.755 4.567 4.590 1,679,730 -0.10(-2.08%)
Mar 06, 2009 4.776 4.787 4.583 4.687 987,808 -0.04(-0.87%)
Mar 05, 2009 5.024 5.074 4.729 4.729 1,994,463 -0.41(-7.90%)
Mar 04, 2009 5.085 5.170 4.906 5.134 1,738,901 -0.11(-2.17%)
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.