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 (%)
Jul 31, 2003 3.243 3.471 3.243 3.378 116,115 +0.12(+3.69%)
Jul 30, 2003 3.261 3.309 3.229 3.257 104,397 +0.01(+0.38%)
Jul 29, 2003 3.347 3.347 3.243 3.245 78,830 +0.02(+0.73%)
Jul 28, 2003 3.277 3.378 3.222 3.222 184,293 -0.05(-1.41%)
Jul 25, 2003 3.176 3.286 3.176 3.268 127,833 +0.08(+2.38%)
Jul 24, 2003 3.195 3.286 3.183 3.192 453,808 +0.02(+0.59%)
Jul 23, 2003 3.196 3.216 3.146 3.173 74,569 -0.02(-0.76%)
Jul 22, 2003 3.167 3.197 3.146 3.197 116,115 +0.04(+1.28%)
Jul 21, 2003 3.156 3.187 3.143 3.157 173,640 -0.01(-0.41%)
Jul 18, 2003 3.190 3.218 3.165 3.170 119,311 -0.02(-0.62%)
Jul 17, 2003 3.156 3.225 3.156 3.190 200,272 -0.03(-1.08%)
Jul 16, 2003 3.178 3.229 3.178 3.225 498,550 +0.03(+0.88%)
Jul 15, 2003 3.192 3.196 3.188 3.196 235,426 -0.04(-1.13%)
Jul 14, 2003 3.192 3.262 3.191 3.233 191,750 +0.05(+1.44%)
Jul 11, 2003 3.192 3.207 3.156 3.187 208,794 -0.00(-0.15%)
Jul 10, 2003 3.040 3.196 3.040 3.192 187,488 +0.10(+3.31%)
Jul 09, 2003 3.193 3.193 3.089 3.089 319,583 -0.10(-3.18%)
Jul 08, 2003 3.290 3.290 3.176 3.191 462,330 -0.09(-2.89%)
Jul 07, 2003 3.245 3.286 3.234 3.286 147,008 +0.10(+3.09%)
Jul 03, 2003 3.261 3.280 3.187 3.187 93,744 -0.08(-2.50%)
Jul 02, 2003 3.192 3.269 3.171 3.269 193,880 +0.10(+3.08%)
Jul 01, 2003 3.140 3.237 3.103 3.171 350,476 +0.03(+0.96%)
Jun 30, 2003 3.121 3.190 3.037 3.141 954,489 +0.08(+2.54%)
Jun 27, 2003 2.983 3.120 2.983 3.063 457,004 +0.06(+2.16%)
Jun 26, 2003 2.922 2.998 2.896 2.998 215,186 +0.09(+3.20%)
Jun 25, 2003 2.910 2.938 2.872 2.905 224,773 +0.02(+0.75%)
Jun 24, 2003 2.934 2.986 2.863 2.884 365,390 -0.05(-1.70%)
Jun 23, 2003 2.963 3.002 2.913 2.934 238,622 -0.06(-1.95%)
Jun 20, 2003 3.085 3.085 2.924 2.992 274,841 +0.08(+2.77%)
Jun 19, 2003 2.932 3.118 2.910 2.911 330,236 -0.02(-0.67%)
Jun 18, 2003 3.022 3.036 2.931 2.931 172,575 -0.11(-3.61%)
Jun 17, 2003 3.121 3.121 2.953 3.041 75,634 +0.03(+0.94%)
Jun 16, 2003 3.004 3.123 2.957 3.012 285,494 +0.01(+0.21%)
Jun 13, 2003 3.077 3.077 3.004 3.006 122,506 -0.01(-0.28%)
Jun 12, 2003 3.140 3.144 2.977 3.014 155,530 -0.12(-3.83%)
Jun 11, 2003 3.145 3.163 3.100 3.134 165,118 -0.02(-0.48%)
Jun 10, 2003 3.135 3.170 3.135 3.149 121,441 +0.00(+0.12%)
Jun 09, 2003 3.247 3.235 3.138 3.146 201,337 -0.10(-3.12%)
Jun 06, 2003 3.174 3.323 3.129 3.247 238,622 +0.03(+1.05%)
Jun 05, 2003 3.328 3.328 3.132 3.213 210,925 -0.13(-3.79%)
Jun 04, 2003 3.109 3.365 3.109 3.340 450,612 +0.22(+7.01%)
Jun 03, 2003 3.642 3.642 3.051 3.121 532,638 +0.05(+1.62%)
Jun 02, 2003 3.011 3.079 3.010 3.071 85,222 +0.01(+0.32%)
May 30, 2003 3.079 3.124 3.028 3.062 198,408 -0.02(-0.52%)
May 29, 2003 2.985 3.079 2.985 3.078 155,796 +0.09(+3.12%)
May 28, 2003 2.910 2.984 2.902 2.984 109,190 +0.10(+3.36%)
May 27, 2003 2.790 2.888 2.790 2.888 119,843 +0.14(+5.05%)
May 23, 2003 2.791 2.853 2.749 2.749 157,128 -0.07(-2.43%)
May 22, 2003 2.877 2.908 2.794 2.817 197,076 -0.07(-2.57%)
May 21, 2003 2.877 2.891 2.876 2.891 37,284 +0.01(+0.50%)
May 20, 2003 2.872 2.893 2.872 2.877 41,279 +0.00(+0.03%)
May 19, 2003 2.959 2.966 2.876 2.876 129,164 -0.09(-3.16%)
May 16, 2003 3.008 3.077 2.970 2.970 127,833 -0.11(-3.49%)
May 15, 2003 2.964 3.078 2.963 3.078 147,807 +0.13(+4.54%)
May 14, 2003 3.003 3.003 2.936 2.944 73,237 -0.01(-0.41%)
May 13, 2003 2.905 2.970 2.884 2.956 194,413 +0.01(+0.41%)
May 12, 2003 2.918 2.995 2.912 2.944 145,144 -0.03(-0.96%)
May 09, 2003 2.929 3.003 2.920 2.972 83,890 +0.04(+1.49%)
May 08, 2003 2.997 2.997 2.911 2.929 145,144 -0.07(-2.26%)
May 07, 2003 2.984 3.008 2.881 2.996 254,335 +0.07(+2.54%)
May 06, 2003 2.982 2.982 2.891 2.922 206,397 +0.01(+0.18%)
May 05, 2003 2.891 2.981 2.891 2.917 129,164 +0.03(+0.88%)
May 02, 2003 2.985 2.985 2.888 2.891 336,894 -0.02(-0.82%)
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.