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

First Finl Bkshs Inc (NQ: FFIN )

28.97 -0.35 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2009 6.350 6.357 6.287 6.303 666,587 -0.02(-0.36%)
Jun 29, 2009 6.314 6.370 6.192 6.326 450,812 +0.04(+0.64%)
Jun 26, 2009 6.266 6.338 6.142 6.286 2,915,103 -0.00(-0.04%)
Jun 25, 2009 6.114 6.288 6.024 6.288 914,136 +0.25(+4.10%)
Jun 24, 2009 6.154 6.154 6.018 6.040 612,281 -0.07(-1.19%)
Jun 23, 2009 6.251 6.301 6.108 6.113 574,602 -0.06(-0.93%)
Jun 22, 2009 6.340 6.383 6.169 6.171 949,338 -0.23(-3.54%)
Jun 19, 2009 6.288 6.405 6.208 6.397 2,103,481 +0.22(+3.52%)
Jun 18, 2009 6.213 6.257 6.117 6.179 1,178,663 -0.03(-0.40%)
Jun 17, 2009 6.197 6.341 6.067 6.204 711,951 +0.02(+0.34%)
Jun 16, 2009 6.146 6.206 6.102 6.183 734,019 +0.06(+1.04%)
Jun 15, 2009 6.153 6.228 6.032 6.119 937,098 -0.14(-2.26%)
Jun 12, 2009 6.146 6.261 6.146 6.261 462,045 +0.07(+1.17%)
Jun 11, 2009 6.148 6.307 6.139 6.188 538,993 +0.03(+0.45%)
Jun 10, 2009 6.296 6.321 6.075 6.161 793,173 -0.11(-1.72%)
Jun 09, 2009 6.287 6.289 6.196 6.268 328,331 -0.00(-0.02%)
Jun 08, 2009 6.258 6.321 6.202 6.269 1,052,571 +0.06(+1.01%)
Jun 05, 2009 6.383 6.383 6.149 6.207 2,108,347 -0.18(-2.76%)
Jun 04, 2009 6.267 6.405 6.179 6.383 3,871,097 +0.14(+2.31%)
Jun 03, 2009 6.191 6.242 6.162 6.239 1,753,530 -0.02(-0.28%)
Jun 02, 2009 6.174 6.312 6.151 6.257 2,878,247 +0.06(+0.99%)
Jun 01, 2009 6.133 6.244 6.104 6.196 2,146,529 +0.08(+1.37%)
May 29, 2009 6.007 6.112 5.896 6.112 1,543,603 +0.14(+2.41%)
May 28, 2009 5.957 5.973 5.823 5.968 1,335,690 +0.08(+1.38%)
May 27, 2009 6.173 6.173 5.876 5.886 1,194,698 -0.30(-4.89%)
May 26, 2009 5.848 6.196 5.848 6.189 772,105 +0.30(+5.15%)
May 22, 2009 5.969 6.003 5.865 5.886 715,595 -0.02(-0.40%)
May 21, 2009 5.866 6.067 5.843 5.910 1,537,291 -0.05(-0.90%)
May 20, 2009 6.173 6.192 5.885 5.964 1,176,466 -0.14(-2.26%)
May 19, 2009 6.317 6.317 6.064 6.102 1,440,697 -0.20(-3.14%)
May 18, 2009 6.005 6.308 5.992 6.299 1,827,689 +0.42(+7.13%)
May 15, 2009 5.943 5.998 5.863 5.880 1,793,477 -0.08(-1.28%)
May 14, 2009 5.880 6.029 5.821 5.957 1,423,759 +0.12(+2.12%)
May 13, 2009 6.050 6.110 5.815 5.833 1,292,826 -0.27(-4.41%)
May 12, 2009 6.262 6.321 6.009 6.102 626,958 -0.14(-2.19%)
May 11, 2009 6.188 6.318 6.135 6.238 2,339,230 -0.06(-1.01%)
May 08, 2009 6.256 6.314 6.139 6.302 1,146,904 +0.17(+2.75%)
May 07, 2009 6.433 6.433 6.114 6.133 937,633 -0.23(-3.64%)
May 06, 2009 6.254 6.386 6.164 6.365 725,781 +0.20(+3.27%)
May 05, 2009 6.360 6.373 6.064 6.163 916,637 -0.22(-3.45%)
May 04, 2009 6.256 6.383 6.134 6.383 420,531 +0.32(+5.28%)
May 01, 2009 6.182 6.276 6.015 6.063 733,995 -0.11(-1.70%)
Apr 30, 2009 6.447 6.453 6.168 6.168 1,658,126 -0.28(-4.33%)
Apr 29, 2009 6.390 6.461 6.207 6.447 979,986 +0.25(+4.06%)
Apr 28, 2009 6.233 6.373 6.173 6.196 1,562,155 -0.09(-1.39%)
Apr 27, 2009 6.164 6.402 6.164 6.283 946,589 -0.00(-0.02%)
Apr 24, 2009 6.233 6.456 6.188 6.284 1,448,975 +0.14(+2.22%)
Apr 23, 2009 6.183 6.266 5.967 6.148 1,064,819 -0.01(-0.16%)
Apr 22, 2009 6.115 6.386 6.080 6.158 1,343,856 -0.09(-1.36%)
Apr 21, 2009 5.906 6.258 5.886 6.243 1,104,663 +0.29(+4.92%)
Apr 20, 2009 6.161 6.265 5.916 5.950 884,407 -0.34(-5.47%)
Apr 17, 2009 6.237 6.393 6.084 6.294 867,852 +0.08(+1.27%)
Apr 16, 2009 6.191 6.289 5.945 6.216 1,011,872 +0.11(+1.78%)
Apr 15, 2009 5.925 6.118 5.884 6.107 767,271 +0.15(+2.56%)
Apr 14, 2009 6.289 6.407 5.919 5.954 1,212,699 -0.46(-7.23%)
Apr 13, 2009 6.261 6.461 6.239 6.418 1,515,016 +0.04(+0.69%)
Apr 09, 2009 6.070 6.375 5.901 6.375 2,107,308 +0.45(+7.67%)
Apr 08, 2009 5.900 5.965 5.744 5.920 1,140,808 +0.10(+1.68%)
Apr 07, 2009 5.970 6.052 5.821 5.823 1,660,994 -0.22(-3.71%)
Apr 06, 2009 6.133 6.133 5.908 6.047 1,080,439 -0.18(-2.89%)
Apr 03, 2009 6.120 6.227 6.015 6.227 1,172,463 +0.07(+1.20%)
Apr 02, 2009 6.202 6.202 6.040 6.153 1,918,027 +0.04(+0.63%)
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.