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 (%)
Jun 30, 2005 4.196 4.255 4.137 4.239 254,236 +0.05(+1.29%)
Jun 29, 2005 4.250 4.250 4.146 4.185 196,477 -0.03(-0.80%)
Jun 28, 2005 4.122 4.244 4.110 4.219 292,245 +0.09(+2.22%)
Jun 27, 2005 4.011 4.165 4.011 4.127 359,688 +0.07(+1.79%)
Jun 24, 2005 4.074 4.097 4.008 4.055 671,109 -0.02(-0.49%)
Jun 23, 2005 4.122 4.219 4.075 4.075 325,136 -0.08(-1.81%)
Jun 22, 2005 4.209 4.209 4.135 4.150 227,197 +0.01(+0.15%)
Jun 21, 2005 4.184 4.209 4.115 4.144 363,815 -0.06(-1.31%)
Jun 20, 2005 4.259 4.281 4.165 4.199 282,816 -0.07(-1.67%)
Jun 17, 2005 4.268 4.316 4.238 4.270 647,574 +0.01(+0.26%)
Jun 16, 2005 4.140 4.259 4.137 4.259 224,187 +0.08(+1.89%)
Jun 15, 2005 4.159 4.182 4.096 4.180 278,689 +0.05(+1.24%)
Jun 14, 2005 4.184 4.187 4.121 4.129 236,697 -0.01(-0.30%)
Jun 13, 2005 4.132 4.170 4.040 4.141 294,097 +0.06(+1.57%)
Jun 10, 2005 4.162 4.190 4.076 4.077 141,216 -0.09(-2.08%)
Jun 09, 2005 4.101 4.171 4.016 4.164 244,864 +0.04(+1.03%)
Jun 08, 2005 4.154 4.165 4.084 4.121 129,449 -0.01(-0.12%)
Jun 07, 2005 4.166 4.228 4.091 4.126 496,250 -0.02(-0.45%)
Jun 06, 2005 4.071 4.165 3.971 4.145 522,611 +0.16(+4.06%)
Jun 03, 2005 3.976 4.023 3.946 3.983 432,168 +0.04(+1.02%)
Jun 02, 2005 3.893 4.007 3.893 3.943 334,812 +0.02(+0.53%)
Jun 01, 2005 3.922 3.922 3.877 3.922 615,247 +0.02(+0.51%)
May 31, 2005 3.840 3.922 3.840 3.903 274,636 +0.00(+0.12%)
May 27, 2005 3.884 3.899 3.852 3.898 20,224 +0.04(+1.05%)
May 26, 2005 3.899 3.899 3.833 3.857 73,701 -0.01(-0.15%)
May 25, 2005 3.879 3.918 3.812 3.863 148,031 -0.04(-0.92%)
May 24, 2005 3.889 3.918 3.886 3.899 502,416 -0.01(-0.22%)
May 23, 2005 3.881 3.928 3.824 3.907 323,270 +0.07(+1.81%)
May 20, 2005 3.905 3.908 3.805 3.838 192,866 -0.03(-0.90%)
May 19, 2005 3.899 3.899 3.872 3.872 82,430 -0.03(-0.67%)
May 18, 2005 3.899 3.900 3.874 3.899 241,628 +0.02(+0.56%)
May 17, 2005 3.899 3.902 3.837 3.877 180,327 -0.02(-0.43%)
May 16, 2005 3.805 3.901 3.804 3.894 248,887 +0.11(+2.98%)
May 13, 2005 3.872 3.885 3.780 3.781 279,692 -0.04(-0.94%)
May 12, 2005 3.899 3.899 3.808 3.817 238,647 -0.07(-1.74%)
May 11, 2005 3.866 3.902 3.819 3.885 291,305 +0.05(+1.40%)
May 10, 2005 3.918 3.918 3.809 3.831 266,674 -0.09(-2.23%)
May 09, 2005 3.859 3.918 3.851 3.918 357,013 +0.09(+2.23%)
May 06, 2005 3.861 3.871 3.833 3.833 261,054 -0.03(-0.71%)
May 05, 2005 3.890 3.890 3.809 3.860 360,898 -0.01(-0.15%)
May 04, 2005 3.876 3.889 3.847 3.866 440,870 +0.03(+0.66%)
May 03, 2005 3.819 3.936 3.802 3.841 383,230 -0.03(-0.78%)
May 02, 2005 3.861 3.871 3.810 3.871 542,631 +0.03(+0.73%)
Apr 29, 2005 3.862 3.880 3.805 3.842 391,895 +0.04(+0.99%)
Apr 28, 2005 3.867 3.877 3.805 3.805 235,795 -0.04(-1.05%)
Apr 27, 2005 3.867 3.915 3.836 3.845 553,413 +0.03(+0.66%)
Apr 26, 2005 3.827 3.879 3.802 3.820 195,271 -0.01(-0.17%)
Apr 25, 2005 3.823 3.843 3.760 3.826 451,451 +0.06(+1.67%)
Apr 22, 2005 4.029 4.029 3.744 3.763 589,157 -0.30(-7.35%)
Apr 21, 2005 3.852 4.062 3.806 4.062 423,945 +0.29(+7.83%)
Apr 20, 2005 3.907 3.907 3.730 3.767 430,715 -0.12(-3.21%)
Apr 19, 2005 3.932 3.933 3.828 3.892 274,764 +0.03(+0.73%)
Apr 18, 2005 3.750 3.877 3.702 3.864 326,368 +0.17(+4.52%)
Apr 15, 2005 3.945 3.945 3.640 3.697 416,728 -0.21(-5.48%)
Apr 14, 2005 3.987 4.082 3.911 3.911 321,099 -0.05(-1.35%)
Apr 13, 2005 4.086 4.089 3.959 3.965 198,092 -0.06(-1.52%)
Apr 12, 2005 3.994 4.043 3.993 4.026 324,292 +0.02(+0.59%)
Apr 11, 2005 4.087 4.099 4.002 4.002 101,867 -0.11(-2.65%)
Apr 08, 2005 4.210 4.213 4.103 4.111 120,462 -0.12(-2.76%)
Apr 07, 2005 4.157 4.243 4.157 4.228 47,005 -0.01(-0.26%)
Apr 06, 2005 4.236 4.261 4.222 4.239 29,580 +0.05(+1.14%)
Apr 05, 2005 4.096 4.198 4.096 4.191 53,211 +0.09(+2.18%)
Apr 04, 2005 4.105 4.129 4.088 4.102 150,171 -0.01(-0.25%)
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.