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, 2012 6.395 6.483 6.316 6.423 538,437 +0.02(+0.34%)
May 30, 2012 6.463 6.493 6.401 6.401 431,458 -0.13(-1.96%)
May 29, 2012 6.563 6.611 6.417 6.529 291,419 +0.05(+0.80%)
May 25, 2012 6.519 6.529 6.431 6.477 285,080 -0.04(-0.55%)
May 24, 2012 6.451 6.515 6.374 6.513 242,435 +0.06(+0.99%)
May 23, 2012 6.338 6.461 6.310 6.449 379,519 +0.04(+0.66%)
May 22, 2012 6.415 6.499 6.362 6.407 476,589 +0.00(+0.03%)
May 21, 2012 6.378 6.465 6.314 6.405 509,669 +0.07(+1.04%)
May 18, 2012 6.356 6.437 6.328 6.338 551,925 -0.05(-0.72%)
May 17, 2012 6.485 6.497 6.383 6.385 453,936 -0.07(-1.09%)
May 16, 2012 6.523 6.587 6.451 6.455 236,834 -0.06(-0.89%)
May 15, 2012 6.519 6.561 6.481 6.513 355,873 -0.03(-0.40%)
May 14, 2012 6.521 6.605 6.511 6.539 423,012 -0.07(-1.12%)
May 11, 2012 6.655 6.763 6.583 6.613 266,315 -0.12(-1.79%)
May 10, 2012 6.647 6.751 6.647 6.733 250,936 +0.12(+1.85%)
May 09, 2012 6.601 6.651 6.529 6.611 506,614 -0.05(-0.81%)
May 08, 2012 6.555 6.691 6.555 6.665 312,419 +0.07(+1.06%)
May 07, 2012 6.477 6.633 6.477 6.595 296,665 +0.10(+1.48%)
May 04, 2012 6.557 6.571 6.447 6.499 453,552 -0.11(-1.70%)
May 03, 2012 6.689 6.689 6.571 6.611 264,823 -0.09(-1.35%)
May 02, 2012 6.633 6.733 6.601 6.701 289,078 -0.01(-0.09%)
May 01, 2012 6.775 6.913 6.707 6.707 432,102 -0.07(-1.06%)
Apr 30, 2012 6.967 6.967 6.767 6.779 300,055 -0.17(-2.42%)
Apr 27, 2012 6.911 6.955 6.805 6.947 341,771 +0.07(+0.99%)
Apr 26, 2012 6.873 6.937 6.835 6.879 306,729 -0.02(-0.26%)
Apr 25, 2012 6.857 6.986 6.804 6.897 498,358 +0.14(+2.14%)
Apr 24, 2012 6.587 6.799 6.559 6.753 394,864 +0.20(+2.99%)
Apr 23, 2012 6.577 6.695 6.513 6.557 309,629 -0.13(-1.98%)
Apr 20, 2012 6.881 6.883 6.667 6.689 313,972 +0.08(+1.15%)
Apr 19, 2012 6.685 6.753 6.571 6.613 286,173 -0.06(-0.96%)
Apr 18, 2012 6.821 6.821 6.637 6.677 257,655 -0.15(-2.26%)
Apr 17, 2012 6.797 6.909 6.789 6.831 302,106 +0.11(+1.64%)
Apr 16, 2012 6.641 6.769 6.621 6.721 261,708 +0.10(+1.51%)
Apr 13, 2012 6.797 6.809 6.617 6.621 432,976 -0.22(-3.25%)
Apr 12, 2012 6.825 6.873 6.781 6.843 239,704 +0.04(+0.59%)
Apr 11, 2012 6.739 6.803 6.717 6.803 370,783 +0.13(+1.89%)
Apr 10, 2012 6.809 6.849 6.665 6.677 435,881 -0.13(-1.91%)
Apr 09, 2012 6.811 6.865 6.765 6.807 434,972 -0.11(-1.56%)
Apr 05, 2012 6.975 7.044 6.893 6.915 351,515 -0.11(-1.54%)
Apr 04, 2012 7.076 7.114 6.996 7.024 304,927 -0.16(-2.20%)
Apr 03, 2012 7.158 7.248 7.110 7.182 519,313 +0.01(+0.14%)
Apr 02, 2012 7.052 7.192 7.020 7.172 564,993 +0.12(+1.68%)
Mar 30, 2012 7.210 7.284 7.054 7.054 324,954 -0.08(-1.15%)
Mar 29, 2012 7.120 7.166 7.028 7.136 309,629 -0.05(-0.70%)
Mar 28, 2012 7.136 7.214 7.112 7.186 442,635 +0.08(+1.07%)
Mar 27, 2012 7.172 7.182 7.100 7.110 266,111 -0.06(-0.84%)
Mar 26, 2012 7.060 7.186 7.060 7.170 334,124 +0.18(+2.55%)
Mar 23, 2012 6.931 6.992 6.881 6.992 415,400 +0.05(+0.72%)
Mar 22, 2012 6.992 7.012 6.883 6.941 258,254 -0.14(-1.98%)
Mar 21, 2012 7.164 7.184 7.042 7.082 293,915 -0.05(-0.65%)
Mar 20, 2012 7.136 7.216 7.118 7.128 347,407 -0.07(-1.00%)
Mar 19, 2012 7.128 7.310 7.050 7.200 617,821 +0.06(+0.84%)
Mar 16, 2012 7.118 7.334 7.006 7.140 2,214,449 +0.04(+0.59%)
Mar 15, 2012 7.036 7.120 6.970 7.098 318,105 +0.08(+1.14%)
Mar 14, 2012 7.022 7.110 6.957 7.018 283,063 -0.03(-0.40%)
Mar 13, 2012 6.809 7.052 6.799 7.046 728,284 +0.29(+4.24%)
Mar 12, 2012 6.803 6.803 6.731 6.759 298,077 -0.04(-0.53%)
Mar 09, 2012 6.697 6.837 6.697 6.795 314,315 +0.11(+1.58%)
Mar 08, 2012 6.721 6.731 6.664 6.689 528,211 +0.00(+0.03%)
Mar 07, 2012 6.626 6.729 6.592 6.688 291,049 +0.07(+1.11%)
Mar 06, 2012 6.680 6.709 6.578 6.614 525,114 -0.15(-2.18%)
Mar 05, 2012 6.668 6.791 6.650 6.761 256,074 +0.08(+1.22%)
Mar 02, 2012 6.884 6.884 6.614 6.680 628,083 -0.18(-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.