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 (%)
Jul 31, 2002 2.950 2.950 2.863 2.863 171,641 -0.05(-1.68%)
Jul 30, 2002 2.985 2.986 2.886 2.912 294,052 -0.02(-0.64%)
Jul 29, 2002 2.961 2.962 2.869 2.931 199,582 +0.04(+1.30%)
Jul 26, 2002 2.931 2.969 2.818 2.894 341,951 +0.04(+1.32%)
Jul 25, 2002 2.819 2.937 2.819 2.856 167,649 -0.07(-2.41%)
Jul 24, 2002 2.706 2.931 2.703 2.927 135,716 +0.19(+6.86%)
Jul 23, 2002 2.724 2.739 2.687 2.739 178,294 +0.00(+0.11%)
Jul 22, 2002 2.709 2.739 2.687 2.736 102,452 +0.03(+0.94%)
Jul 19, 2002 2.706 2.752 2.697 2.710 160,996 -0.10(-3.53%)
Jul 17, 2002 2.781 2.818 2.668 2.809 183,616 -0.06(-2.22%)
Jul 12, 2002 2.951 2.952 2.818 2.873 102,452 -0.13(-4.40%)
Jul 11, 2002 2.931 3.006 2.905 3.006 62,535 +0.01(+0.38%)
Jul 10, 2002 2.951 3.014 2.931 2.994 147,691 -0.01(-0.40%)
Jul 09, 2002 2.969 3.006 2.969 3.006 67,858 +0.03(+0.88%)
Jul 08, 2002 3.017 3.017 2.980 2.980 113,096 -0.04(-1.22%)
Jul 05, 2002 3.014 3.017 2.974 3.017 14,636 +0.00(+0.03%)
Jul 04, 2002 2.875 3.016 2.875 3.016 118,419 +0.00(+0.00%)
Jul 03, 2002 2.875 3.016 2.875 3.016 118,419 +0.10(+3.56%)
Jul 02, 2002 3.044 3.044 2.871 2.912 252,804 -0.08(-2.61%)
Jul 01, 2002 3.136 3.136 2.959 2.990 228,854 -0.15(-4.90%)
Jun 28, 2002 3.208 3.232 3.063 3.144 1,373,129 -0.08(-2.36%)
Jun 27, 2002 3.157 3.226 3.044 3.220 719,828 +0.06(+2.02%)
Jun 26, 2002 3.063 3.157 3.051 3.157 525,568 +0.06(+2.07%)
Jun 25, 2002 3.123 3.127 3.063 3.093 248,813 +0.12(+4.20%)
Jun 21, 2002 2.827 2.927 2.826 2.968 379,207 +0.10(+3.35%)
Jun 20, 2002 2.841 2.921 2.782 2.872 242,160 -0.05(-1.55%)
Jun 19, 2002 2.875 2.920 2.836 2.917 226,193 +0.03(+0.92%)
Jun 18, 2002 2.889 2.927 2.889 2.890 171,641 -0.00(-0.11%)
Jun 17, 2002 2.877 2.894 2.832 2.894 258,127 +0.02(+0.57%)
Jun 14, 2002 2.784 2.878 2.784 2.877 190,268 +0.08(+2.90%)
Jun 12, 2002 2.768 2.798 2.743 2.796 143,699 +0.03(+1.03%)
Jun 11, 2002 2.781 2.781 2.743 2.767 113,096 +0.02(+0.82%)
Jun 10, 2002 2.724 2.781 2.709 2.745 127,733 +0.02(+0.74%)
Jun 07, 2002 2.687 2.724 2.687 2.724 93,138 +0.03(+0.97%)
Jun 06, 2002 2.724 2.724 2.669 2.698 158,335 -0.02(-0.55%)
Jun 05, 2002 2.732 2.732 2.676 2.713 41,247 +0.02(+0.56%)
May 31, 2002 2.705 2.743 2.669 2.698 85,155 +0.02(+0.84%)
May 28, 2002 2.736 2.736 2.646 2.676 118,419 -0.09(-3.39%)
May 27, 2002 2.763 2.770 2.682 2.770 70,519 +0.00(+0.00%)
May 24, 2002 2.763 2.770 2.682 2.770 70,519 +0.01(+0.27%)
May 23, 2002 2.762 2.781 2.734 2.762 230,185 +0.00(+0.00%)
May 22, 2002 2.761 2.762 2.659 2.762 272,763 -0.00(-0.00%)
May 21, 2002 2.639 2.762 2.630 2.762 401,826 +0.11(+4.31%)
May 20, 2002 2.681 2.694 2.630 2.648 119,749 -0.05(-1.92%)
May 17, 2002 2.700 2.706 2.681 2.700 51,891 +0.01(+0.33%)
May 16, 2002 2.694 2.706 2.685 2.691 106,444 -0.01(-0.28%)
May 15, 2002 2.706 2.706 2.690 2.698 141,038 +0.03(+1.07%)
May 14, 2002 2.672 2.726 2.636 2.670 262,118 +0.03(+1.20%)
May 13, 2002 2.668 2.724 2.630 2.638 207,566 +0.00(+0.17%)
May 10, 2002 2.721 2.766 2.630 2.634 219,541 -0.09(-3.31%)
May 09, 2002 2.800 2.800 2.724 2.724 264,779 -0.06(-2.29%)
May 08, 2002 2.777 2.855 2.777 2.788 252,804 -0.00(-0.13%)
May 07, 2002 2.796 2.855 2.770 2.791 227,524 -0.06(-2.01%)
May 06, 2002 2.845 2.863 2.796 2.848 58,544 +0.01(+0.45%)
May 03, 2002 2.833 2.863 2.833 2.836 145,030 -0.03(-0.97%)
May 02, 2002 2.706 2.870 2.706 2.863 357,918 +0.12(+4.24%)
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.