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 (%)
Jun 30, 2010 6.211 6.233 6.098 6.098 430,788 -0.09(-1.52%)
Jun 29, 2010 6.210 6.360 6.157 6.192 495,901 -0.09(-1.45%)
Jun 25, 2010 6.188 6.303 6.171 6.284 1,399,171 +0.11(+1.79%)
Jun 24, 2010 6.215 6.287 6.164 6.173 246,026 -0.07(-1.08%)
Jun 23, 2010 6.284 6.294 6.220 6.240 305,626 -0.05(-0.79%)
Jun 22, 2010 6.323 6.408 6.290 6.290 331,003 -0.01(-0.08%)
Jun 21, 2010 6.429 6.491 6.278 6.295 358,902 -0.05(-0.86%)
Jun 18, 2010 6.447 6.447 6.281 6.349 740,074 -0.05(-0.79%)
Jun 17, 2010 6.424 6.434 6.351 6.400 176,056 +0.02(+0.24%)
Jun 16, 2010 6.348 6.429 6.310 6.385 223,323 -0.02(-0.36%)
Jun 15, 2010 6.347 6.419 6.287 6.408 398,922 +0.12(+1.85%)
Jun 14, 2010 6.399 6.460 6.280 6.291 288,514 -0.04(-0.62%)
Jun 11, 2010 6.268 6.330 6.211 6.330 216,510 +0.00(+0.00%)
Jun 10, 2010 6.235 6.330 6.226 6.330 577,760 +0.19(+3.06%)
Jun 09, 2010 6.283 6.283 6.111 6.143 304,389 -0.07(-1.20%)
Jun 08, 2010 6.121 6.240 6.086 6.217 577,688 +0.11(+1.77%)
Jun 07, 2010 6.130 6.231 6.082 6.109 739,891 -0.01(-0.08%)
Jun 04, 2010 6.260 6.320 6.109 6.114 870,344 -0.27(-4.20%)
Jun 03, 2010 6.363 6.426 6.327 6.382 318,871 +0.06(+1.02%)
Jun 02, 2010 6.210 6.334 6.173 6.318 699,757 +0.12(+1.91%)
Jun 01, 2010 6.246 6.315 6.199 6.199 806,844 -0.12(-1.91%)
May 28, 2010 6.563 6.523 6.310 6.320 631,891 -0.24(-3.70%)
May 27, 2010 6.443 6.568 6.420 6.563 485,766 +0.26(+4.07%)
May 26, 2010 6.415 6.435 6.299 6.306 417,359 -0.07(-1.15%)
May 25, 2010 6.299 6.405 6.221 6.380 550,631 +0.00(+0.06%)
May 24, 2010 6.441 6.441 6.310 6.376 595,917 -0.09(-1.40%)
May 21, 2010 6.348 6.534 6.348 6.466 637,845 +0.08(+1.32%)
May 20, 2010 6.445 6.577 6.361 6.382 619,791 -0.26(-3.92%)
May 19, 2010 6.676 6.744 6.626 6.643 653,184 -0.06(-0.83%)
May 18, 2010 6.871 6.871 6.676 6.698 284,723 -0.13(-1.97%)
May 17, 2010 6.788 6.833 6.684 6.833 646,325 +0.07(+1.04%)
May 14, 2010 6.766 6.791 6.688 6.762 655,582 -0.05(-0.79%)
May 13, 2010 6.875 6.902 6.773 6.817 473,221 -0.06(-0.93%)
May 12, 2010 6.791 6.897 6.701 6.881 512,760 +0.09(+1.34%)
May 11, 2010 6.770 6.829 6.585 6.790 480,970 +0.12(+1.83%)
May 10, 2010 6.556 6.706 6.504 6.668 658,440 +0.19(+2.92%)
May 07, 2010 6.503 6.608 6.414 6.479 670,540 -0.06(-0.92%)
May 06, 2010 6.619 6.705 6.431 6.540 669,381 -0.12(-1.83%)
May 05, 2010 6.654 6.710 6.600 6.662 408,523 +0.06(+0.90%)
May 04, 2010 6.715 6.715 6.562 6.602 778,707 -0.19(-2.76%)
May 03, 2010 6.783 6.791 6.707 6.790 339,188 +0.05(+0.80%)
Apr 30, 2010 6.897 6.920 6.736 6.736 556,069 -0.18(-2.62%)
Apr 29, 2010 6.871 6.917 6.756 6.917 429,181 +0.09(+1.37%)
Apr 28, 2010 6.764 6.901 6.741 6.824 434,413 +0.12(+1.75%)
Apr 27, 2010 6.801 6.920 6.694 6.707 620,879 -0.10(-1.46%)
Apr 26, 2010 6.878 6.910 6.785 6.807 281,563 -0.10(-1.42%)
Apr 23, 2010 6.877 6.906 6.793 6.905 267,003 +0.02(+0.29%)
Apr 22, 2010 6.814 6.907 6.730 6.885 424,068 -0.00(-0.02%)
Apr 21, 2010 6.818 6.893 6.740 6.886 236,174 +0.08(+1.22%)
Apr 20, 2010 6.713 6.803 6.704 6.803 407,149 +0.10(+1.43%)
Apr 19, 2010 6.587 6.707 6.562 6.707 426,268 +0.08(+1.22%)
Apr 16, 2010 6.673 6.693 6.560 6.626 714,096 -0.05(-0.74%)
Apr 15, 2010 6.668 6.735 6.663 6.676 249,433 -0.03(-0.47%)
Apr 14, 2010 6.711 6.711 6.630 6.707 442,250 +0.05(+0.78%)
Apr 13, 2010 6.630 6.676 6.629 6.655 584,024 -0.04(-0.53%)
Apr 12, 2010 6.652 6.701 6.628 6.691 332,543 +0.04(+0.57%)
Apr 09, 2010 6.702 6.702 6.638 6.653 291,250 -0.06(-0.84%)
Apr 08, 2010 6.647 6.733 6.643 6.710 355,448 +0.03(+0.47%)
Apr 07, 2010 6.640 6.697 6.620 6.678 275,021 +0.01(+0.15%)
Apr 06, 2010 6.571 6.698 6.556 6.668 273,473 +0.06(+0.97%)
Apr 05, 2010 6.557 6.687 6.493 6.604 222,970 +0.06(+0.96%)
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.