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 -0.84 (-2.70%)
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 29, 2011 6.201 6.316 6.183 6.312 834,464 +0.09(+1.42%)
Jul 28, 2011 6.248 6.275 6.215 6.224 596,296 -0.03(-0.50%)
Jul 27, 2011 6.301 6.311 6.254 6.256 644,754 -0.06(-1.02%)
Jul 26, 2011 6.408 6.408 6.305 6.320 495,891 -0.11(-1.65%)
Jul 25, 2011 6.436 6.489 6.358 6.426 315,494 -0.08(-1.20%)
Jul 22, 2011 6.512 6.835 6.489 6.504 376,488 -0.11(-1.72%)
Jul 21, 2011 6.514 6.622 6.493 6.618 448,586 +0.15(+2.39%)
Jul 20, 2011 6.497 6.548 6.454 6.463 288,597 -0.04(-0.54%)
Jul 19, 2011 6.405 6.501 6.369 6.499 472,650 +0.13(+2.06%)
Jul 18, 2011 6.436 6.454 6.338 6.367 433,044 -0.10(-1.54%)
Jul 15, 2011 6.524 6.591 6.461 6.467 608,764 -0.04(-0.66%)
Jul 14, 2011 6.689 6.689 6.499 6.510 534,940 -0.16(-2.44%)
Jul 13, 2011 6.696 6.769 6.649 6.673 470,960 +0.03(+0.44%)
Jul 12, 2011 6.628 6.737 6.624 6.643 424,232 +0.02(+0.30%)
Jul 11, 2011 6.671 6.673 6.622 6.624 444,675 -0.09(-1.28%)
Jul 08, 2011 6.720 6.765 6.696 6.710 514,001 -0.10(-1.50%)
Jul 07, 2011 6.806 6.879 6.759 6.812 428,464 +0.01(+0.12%)
Jul 06, 2011 6.712 6.804 6.685 6.804 523,166 +0.06(+0.93%)
Jul 05, 2011 6.783 6.783 6.700 6.741 367,006 -0.04(-0.61%)
Jul 01, 2011 6.783 6.806 6.726 6.783 733,053 +0.04(+0.52%)
Jun 30, 2011 6.771 6.837 6.735 6.747 547,551 +0.00(+0.06%)
Jun 29, 2011 6.649 6.751 6.610 6.743 472,226 +0.13(+1.92%)
Jun 28, 2011 6.655 6.679 6.595 6.616 722,689 -0.04(-0.65%)
Jun 27, 2011 6.536 6.677 6.536 6.659 602,224 +0.12(+1.77%)
Jun 24, 2011 6.567 6.591 6.526 6.544 1,094,612 -0.01(-0.09%)
Jun 23, 2011 6.526 6.569 6.420 6.549 633,767 -0.04(-0.62%)
Jun 22, 2011 6.647 6.708 6.591 6.591 720,886 -0.08(-1.20%)
Jun 21, 2011 6.651 6.689 6.602 6.671 609,637 +0.06(+0.89%)
Jun 20, 2011 6.610 6.667 6.581 6.612 528,793 +0.00(+0.00%)
Jun 17, 2011 6.565 6.618 6.491 6.612 2,198,406 +0.11(+1.66%)
Jun 16, 2011 6.356 6.512 6.338 6.504 478,639 +0.15(+2.37%)
Jun 15, 2011 6.314 6.553 6.314 6.354 576,669 -0.05(-0.76%)
Jun 14, 2011 6.428 6.475 6.375 6.403 587,519 +0.02(+0.28%)
Jun 13, 2011 6.334 6.438 6.299 6.385 702,899 +0.08(+1.34%)
Jun 10, 2011 6.445 6.466 6.275 6.301 630,157 -0.17(-2.58%)
Jun 09, 2011 6.464 6.515 6.435 6.468 550,334 +0.01(+0.15%)
Jun 08, 2011 6.439 6.553 6.439 6.458 462,678 -0.01(-0.21%)
Jun 07, 2011 6.517 6.561 6.468 6.472 405,227 -0.03(-0.51%)
Jun 06, 2011 6.474 6.579 6.425 6.505 653,952 +0.03(+0.54%)
Jun 03, 2011 6.513 6.573 6.441 6.470 682,711 -0.23(-3.44%)
May 24, 2011 6.685 6.772 6.603 6.701 1,370,320 +0.00(+0.04%)
May 23, 2011 6.863 7.073 6.691 6.698 1,205,943 -0.22(-3.15%)
May 20, 2011 7.004 7.111 6.913 6.916 3,406,982 -0.13(-1.88%)
May 19, 2011 7.060 7.083 6.990 7.049 356,854 +0.04(+0.64%)
May 18, 2011 7.128 7.128 6.969 7.004 284,881 +0.01(+0.09%)
May 17, 2011 6.912 7.026 6.912 6.997 180,464 +0.06(+0.90%)
May 16, 2011 6.930 7.003 6.916 6.935 298,623 -0.03(-0.43%)
May 13, 2011 7.063 7.063 6.913 6.965 269,959 -0.10(-1.39%)
May 12, 2011 7.039 7.116 7.016 7.063 359,053 +0.01(+0.18%)
May 11, 2011 7.088 7.119 7.041 7.051 344,246 -0.10(-1.40%)
May 10, 2011 7.014 7.155 7.014 7.150 378,242 +0.16(+2.30%)
May 09, 2011 6.855 7.003 6.855 6.990 232,260 +0.12(+1.75%)
May 06, 2011 7.013 7.013 6.852 6.869 406,173 -0.04(-0.53%)
May 05, 2011 6.999 7.008 6.857 6.905 659,790 -0.09(-1.35%)
May 04, 2011 7.089 7.111 7.000 7.000 371,244 -0.09(-1.30%)
May 03, 2011 7.154 7.203 7.052 7.092 239,142 -0.06(-0.87%)
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.