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 31, 2013 11.40 11.53 11.32 11.32 286,440 -0.18(-1.56%)
May 30, 2013 11.47 11.56 11.43 11.50 134,064 +0.07(+0.65%)
May 29, 2013 11.40 11.59 11.34 11.43 184,043 -0.07(-0.61%)
May 28, 2013 11.53 11.65 11.29 11.50 416,730 +0.15(+1.29%)
May 24, 2013 11.23 11.40 11.12 11.35 0 +0.10(+0.86%)
May 23, 2013 11.43 11.43 11.18 11.26 0 -0.23(-2.02%)
May 22, 2013 11.51 11.68 11.34 11.49 0 +0.02(+0.18%)
May 21, 2013 11.44 11.48 11.39 11.47 0 +0.02(+0.18%)
May 20, 2013 11.27 11.49 11.24 11.45 0 +0.13(+1.16%)
May 17, 2013 11.11 11.32 11.05 11.32 0 +0.22(+2.00%)
May 16, 2013 10.97 11.11 10.97 11.09 240,540 +0.06(+0.52%)
May 15, 2013 10.88 11.12 10.81 11.04 266,725 +0.46(+4.34%)
May 13, 2013 10.56 10.68 10.54 10.58 0 -0.03(-0.25%)
May 10, 2013 10.60 10.62 10.47 10.60 0 -0.00(-0.02%)
May 09, 2013 10.66 10.74 10.58 10.61 0 -0.07(-0.64%)
May 08, 2013 10.79 10.79 10.65 10.67 0 -0.11(-1.05%)
May 07, 2013 10.35 10.79 10.31 10.79 0 +0.43(+4.11%)
May 06, 2013 10.16 10.36 10.15 10.36 0 +0.16(+1.62%)
May 03, 2013 10.03 10.24 9.889 10.20 0 +0.31(+3.10%)
May 02, 2013 9.759 9.990 9.749 9.889 0 +0.14(+1.41%)
May 01, 2013 10.10 10.19 9.745 9.751 769,032 -0.42(-4.15%)
Apr 30, 2013 10.10 10.18 10.08 10.17 0 +0.04(+0.35%)
Apr 29, 2013 10.06 10.20 9.951 10.14 194,389 +0.16(+1.63%)
Apr 26, 2013 10.11 10.07 9.920 9.975 238,156 -0.10(-0.96%)
Apr 25, 2013 10.11 10.20 10.07 10.07 102,061 -0.04(-0.41%)
Apr 24, 2013 10.08 10.14 9.955 10.11 225,576 +0.02(+0.20%)
Apr 23, 2013 9.817 10.10 9.745 10.09 278,887 +0.35(+3.57%)
Apr 22, 2013 9.843 9.868 9.648 9.745 432,933 -0.10(-0.98%)
Apr 19, 2013 9.473 9.874 9.473 9.841 284,137 +0.30(+3.20%)
Apr 18, 2013 9.617 9.664 9.485 9.537 218,358 -0.09(-0.96%)
Apr 17, 2013 9.712 9.796 9.454 9.629 460,099 -0.17(-1.74%)
Apr 16, 2013 9.670 9.819 9.574 9.800 336,127 +0.24(+2.54%)
Apr 15, 2013 9.876 9.876 9.522 9.557 454,698 -0.35(-3.49%)
Apr 12, 2013 9.788 9.924 9.778 9.903 177,739 +0.10(+1.05%)
Apr 11, 2013 9.852 9.880 9.730 9.800 366,464 -0.05(-0.52%)
Apr 10, 2013 9.788 9.905 9.778 9.852 439,515 +0.12(+1.25%)
Apr 09, 2013 9.907 9.990 9.724 9.730 288,863 -0.15(-1.52%)
Apr 08, 2013 9.920 9.920 9.705 9.880 137,197 -0.01(-0.08%)
Apr 05, 2013 9.648 9.940 9.648 9.889 342,437 +0.05(+0.52%)
Apr 04, 2013 9.761 9.843 9.679 9.837 279,645 +0.12(+1.21%)
Apr 03, 2013 9.903 9.903 9.683 9.720 290,966 -0.14(-1.44%)
Apr 02, 2013 10.07 10.07 9.827 9.862 222,239 -0.12(-1.24%)
Apr 01, 2013 10.02 10.06 9.852 9.985 467,078 -0.02(-0.21%)
Mar 28, 2013 10.02 10.07 9.985 10.01 361,981 +0.02(+0.21%)
Mar 27, 2013 9.924 10.03 9.848 9.985 211,097 -0.06(-0.61%)
Mar 26, 2013 10.09 10.09 9.942 10.05 608,875 +0.03(+0.29%)
Mar 25, 2013 10.01 10.06 9.784 10.02 314,411 +0.07(+0.70%)
Mar 22, 2013 9.955 10.01 9.872 9.948 473,388 +0.05(+0.50%)
Mar 21, 2013 9.833 9.979 9.833 9.899 314,649 +0.01(+0.15%)
Mar 20, 2013 9.883 9.915 9.806 9.885 151,268 +0.05(+0.52%)
Mar 19, 2013 9.761 9.858 9.730 9.833 409,236 +0.12(+1.27%)
Mar 18, 2013 9.738 9.817 9.588 9.710 548,104 -0.16(-1.61%)
Mar 15, 2013 9.771 9.963 9.701 9.868 1,582,404 +0.12(+1.22%)
Mar 14, 2013 9.629 9.749 9.620 9.749 306,057 +0.13(+1.33%)
Mar 13, 2013 9.574 9.656 9.502 9.621 775,336 +0.07(+0.78%)
Mar 12, 2013 9.623 9.658 9.524 9.547 512,393 -0.10(-1.02%)
Mar 11, 2013 9.725 9.725 9.627 9.645 391,636 -0.09(-0.90%)
Mar 08, 2013 9.768 10.03 9.512 9.733 720,322 +0.11(+1.15%)
Mar 07, 2013 9.522 9.625 9.461 9.623 408,708 +0.10(+1.01%)
Mar 06, 2013 9.451 9.526 9.395 9.526 331,025 +0.13(+1.39%)
Mar 05, 2013 9.307 9.520 9.307 9.395 376,073 +0.13(+1.37%)
Mar 04, 2013 9.170 9.313 9.170 9.268 345,909 +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.