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

First Finl Bkshs Inc (NQ: FFIN )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 24, 2011 6.680 6.767 6.598 6.695 1,371,397 +0.00(+0.04%)
May 23, 2011 6.857 7.067 6.686 6.693 1,206,891 -0.22(-3.15%)
May 20, 2011 6.998 7.106 6.908 6.910 3,409,659 -0.13(-1.88%)
May 19, 2011 7.054 7.077 6.985 7.043 357,134 +0.04(+0.64%)
May 18, 2011 7.123 7.123 6.963 6.998 285,105 +0.01(+0.09%)
May 17, 2011 6.906 7.020 6.906 6.992 180,605 +0.06(+0.90%)
May 16, 2011 6.925 6.997 6.910 6.930 298,858 -0.03(-0.43%)
May 13, 2011 7.058 7.058 6.908 6.959 270,171 -0.10(-1.39%)
May 12, 2011 7.033 7.110 7.010 7.058 359,335 +0.01(+0.18%)
May 11, 2011 7.083 7.114 7.036 7.045 344,517 -0.10(-1.40%)
May 10, 2011 7.009 7.150 7.009 7.145 378,539 +0.16(+2.30%)
May 09, 2011 6.849 6.997 6.849 6.984 232,442 +0.12(+1.75%)
May 06, 2011 7.007 7.007 6.847 6.864 406,492 -0.04(-0.53%)
May 05, 2011 6.993 7.003 6.852 6.900 660,309 -0.09(-1.35%)
May 04, 2011 7.084 7.106 6.994 6.994 371,535 -0.09(-1.30%)
May 03, 2011 7.149 7.197 7.046 7.086 239,330 -0.06(-0.87%)
May 02, 2011 7.155 7.218 7.137 7.149 355,968 -0.03(-0.40%)
Apr 29, 2011 7.189 7.216 7.127 7.177 513,208 -0.01(-0.07%)
Apr 28, 2011 7.110 7.182 7.092 7.182 591,785 +0.08(+1.17%)
Apr 27, 2011 7.002 7.136 6.961 7.099 677,158 +0.09(+1.26%)
Apr 26, 2011 6.735 7.013 6.735 7.011 903,886 +0.31(+4.58%)
Apr 25, 2011 6.654 6.713 6.619 6.704 211,145 +0.02(+0.27%)
Apr 21, 2011 6.726 6.726 6.629 6.686 151,633 -0.00(-0.02%)
Apr 20, 2011 6.631 6.691 6.599 6.688 273,013 +0.13(+2.06%)
Apr 19, 2011 6.659 6.673 6.517 6.553 166,953 -0.07(-1.00%)
Apr 18, 2011 6.594 6.678 6.554 6.619 476,097 -0.09(-1.33%)
Apr 15, 2011 6.621 6.708 6.602 6.708 332,841 +0.06(+0.94%)
Apr 14, 2011 6.544 6.646 6.544 6.646 231,670 +0.05(+0.83%)
Apr 13, 2011 6.644 6.651 6.542 6.592 426,237 -0.01(-0.20%)
Apr 12, 2011 6.663 6.693 6.605 6.605 355,072 -0.08(-1.24%)
Apr 11, 2011 6.644 6.735 6.644 6.688 401,573 +0.03(+0.53%)
Apr 08, 2011 6.804 6.822 6.644 6.653 434,893 -0.11(-1.59%)
Apr 07, 2011 6.869 6.869 6.730 6.760 227,346 -0.11(-1.57%)
Apr 06, 2011 6.799 6.896 6.799 6.868 550,110 +0.08(+1.11%)
Apr 05, 2011 6.748 6.799 6.724 6.792 482,946 +0.04(+0.65%)
Apr 04, 2011 6.700 6.763 6.668 6.748 310,332 +0.08(+1.20%)
Apr 01, 2011 6.669 6.682 6.605 6.668 485,131 +0.02(+0.23%)
Mar 31, 2011 6.568 6.669 6.568 6.653 332,154 +0.05(+0.82%)
Mar 30, 2011 6.594 6.610 6.565 6.598 346,239 +0.02(+0.33%)
Mar 29, 2011 6.476 6.576 6.476 6.576 263,268 +0.11(+1.68%)
Mar 28, 2011 6.489 6.551 6.422 6.467 199,547 +0.01(+0.12%)
Mar 25, 2011 6.465 6.593 6.443 6.460 277,761 +0.02(+0.38%)
Mar 24, 2011 6.482 6.496 6.395 6.435 145,641 -0.01(-0.18%)
Mar 23, 2011 6.487 6.491 6.366 6.447 328,834 -0.04(-0.66%)
Mar 22, 2011 6.505 6.533 6.482 6.489 137,031 -0.01(-0.16%)
Mar 21, 2011 6.470 6.508 6.388 6.500 234,056 +0.07(+1.13%)
Mar 18, 2011 6.329 6.448 6.329 6.427 885,107 +0.15(+2.33%)
Mar 17, 2011 6.387 6.387 6.247 6.281 344,362 -0.01(-0.14%)
Mar 16, 2011 6.382 6.382 6.271 6.290 443,966 -0.10(-1.56%)
Mar 15, 2011 6.272 6.453 6.243 6.390 509,517 -0.02(-0.30%)
Mar 14, 2011 6.377 6.443 6.326 6.409 198,875 -0.01(-0.08%)
Mar 11, 2011 6.471 6.500 6.410 6.414 394,670 -0.06(-0.94%)
Mar 10, 2011 6.473 6.514 6.458 6.475 590,803 -0.09(-1.31%)
Mar 09, 2011 6.575 6.637 6.529 6.561 322,572 -0.01(-0.22%)
Mar 08, 2011 6.421 6.586 6.415 6.575 327,976 +0.17(+2.73%)
Mar 07, 2011 6.502 6.511 6.375 6.401 331,746 -0.11(-1.62%)
Mar 04, 2011 6.552 6.552 6.419 6.506 504,305 -0.04(-0.67%)
Mar 03, 2011 6.494 6.613 6.484 6.550 726,162 +0.11(+1.78%)
Mar 02, 2011 6.430 6.470 6.408 6.435 522,318 -0.00(-0.04%)
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.