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, 2008 5.759 5.898 5.710 5.734 14,599,982 -0.05(-0.78%)
Jun 27, 2008 5.695 5.830 5.652 5.779 3,545,953 +0.07(+1.18%)
Jun 26, 2008 5.632 5.820 5.582 5.711 3,017,913 +0.22(+4.08%)
Jun 25, 2008 5.397 5.601 5.386 5.487 560,133 +0.09(+1.72%)
Jun 24, 2008 5.352 5.503 5.314 5.395 398,288 -0.01(-0.23%)
Jun 23, 2008 5.592 5.631 5.395 5.407 719,150 -0.14(-2.44%)
Jun 20, 2008 5.517 5.646 5.451 5.542 1,089,859 -0.01(-0.16%)
Jun 19, 2008 5.518 5.551 5.454 5.551 793,757 +0.03(+0.59%)
Jun 18, 2008 5.530 5.616 5.471 5.518 437,485 -0.03(-0.50%)
Jun 17, 2008 5.681 5.681 5.533 5.546 485,638 -0.14(-2.47%)
Jun 16, 2008 5.635 5.692 5.570 5.686 433,339 +0.04(+0.73%)
Jun 13, 2008 5.664 5.690 5.563 5.645 527,680 +0.03(+0.51%)
Jun 12, 2008 5.616 5.726 5.577 5.616 477,497 +0.02(+0.27%)
Jun 11, 2008 5.679 5.679 5.584 5.601 548,437 -0.10(-1.82%)
Jun 10, 2008 5.654 5.744 5.538 5.705 599,770 +0.11(+1.95%)
Jun 09, 2008 5.697 5.745 5.541 5.596 1,120,171 -0.07(-1.28%)
Jun 06, 2008 5.686 5.725 5.582 5.669 724,839 -0.06(-1.11%)
Jun 05, 2008 5.594 5.755 5.586 5.732 776,635 +0.14(+2.55%)
Jun 04, 2008 5.507 5.679 5.501 5.590 773,775 +0.06(+1.02%)
Jun 03, 2008 5.651 5.651 5.507 5.533 668,688 -0.09(-1.51%)
Jun 02, 2008 5.717 5.717 5.550 5.619 817,358 -0.11(-1.99%)
May 30, 2008 5.815 5.815 5.630 5.732 997,323 -0.08(-1.29%)
May 29, 2008 5.652 5.820 5.632 5.808 643,704 +0.15(+2.63%)
May 28, 2008 5.746 5.747 5.611 5.659 369,374 -0.08(-1.31%)
May 27, 2008 5.679 5.755 5.576 5.734 323,154 +0.10(+1.85%)
May 26, 2008 5.659 5.660 5.563 5.630 383,132 +0.00(+0.00%)
May 23, 2008 5.659 5.660 5.563 5.630 383,132 -0.07(-1.19%)
May 22, 2008 5.597 5.741 5.558 5.697 428,761 +0.11(+1.97%)
May 21, 2008 5.579 5.687 5.521 5.587 493,141 +0.03(+0.61%)
May 20, 2008 5.530 5.592 5.490 5.553 525,810 -0.01(-0.22%)
May 19, 2008 5.597 5.692 5.507 5.566 637,552 -0.04(-0.74%)
May 16, 2008 5.665 5.694 5.533 5.607 790,944 -0.03(-0.47%)
May 15, 2008 5.602 5.691 5.457 5.634 887,610 +0.02(+0.38%)
May 14, 2008 5.646 5.691 5.590 5.612 426,827 -0.03(-0.60%)
May 13, 2008 5.650 5.682 5.556 5.646 610,244 +0.02(+0.27%)
May 12, 2008 5.523 5.706 5.523 5.631 679,170 +0.13(+2.32%)
May 09, 2008 5.442 5.521 5.418 5.503 509,096 +0.01(+0.23%)
May 08, 2008 5.481 5.551 5.445 5.491 682,094 +0.04(+0.67%)
May 07, 2008 5.662 5.690 5.445 5.455 637,193 -0.20(-3.61%)
May 06, 2008 5.572 5.689 5.508 5.659 562,362 +0.04(+0.74%)
May 05, 2008 5.672 5.704 5.595 5.617 593,618 -0.06(-0.99%)
May 02, 2008 5.820 5.851 5.641 5.674 1,091,137 -0.08(-1.39%)
May 01, 2008 5.639 5.826 5.639 5.754 621,949 +0.12(+2.18%)
Apr 30, 2008 5.660 5.695 5.584 5.631 710,082 -0.02(-0.40%)
Apr 29, 2008 5.768 5.786 5.640 5.654 437,293 -0.10(-1.74%)
Apr 28, 2008 5.695 5.811 5.645 5.754 441,017 +0.04(+0.75%)
Apr 25, 2008 5.758 5.800 5.676 5.711 1,095,723 -0.04(-0.76%)
Apr 24, 2008 5.492 5.778 5.452 5.755 953,572 +0.25(+4.62%)
Apr 23, 2008 5.565 5.605 5.451 5.501 301,407 -0.04(-0.70%)
Apr 22, 2008 5.577 5.580 5.457 5.540 679,490 -0.05(-0.94%)
Apr 21, 2008 5.585 5.632 5.478 5.592 654,315 -0.03(-0.49%)
Apr 18, 2008 5.382 5.714 5.259 5.620 1,779,871 +0.31(+5.92%)
Apr 17, 2008 5.377 5.377 5.228 5.306 509,056 -0.06(-1.19%)
Apr 16, 2008 5.246 5.381 5.193 5.369 791,464 +0.15(+2.93%)
Apr 15, 2008 5.129 5.217 5.105 5.217 408,387 +0.13(+2.46%)
Apr 14, 2008 5.119 5.213 5.069 5.092 672,707 -0.04(-0.76%)
Apr 11, 2008 5.142 5.162 5.073 5.130 656,032 -0.06(-1.21%)
Apr 10, 2008 5.159 5.224 5.060 5.193 621,789 +0.02(+0.44%)
Apr 09, 2008 5.269 5.288 5.163 5.170 765,482 -0.13(-2.43%)
Apr 08, 2008 5.103 5.323 5.099 5.299 1,044,997 +0.15(+2.94%)
Apr 07, 2008 5.169 5.224 5.132 5.148 254,340 +0.00(+0.10%)
Apr 04, 2008 5.259 5.259 5.133 5.143 500,691 -0.10(-1.86%)
Apr 03, 2008 5.266 5.312 5.186 5.241 331,160 -0.06(-1.18%)
Apr 02, 2008 5.306 5.357 5.227 5.303 488,826 -0.02(-0.28%)
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.