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

First Finl Bkshs Inc (NQ: FFIN )

29.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2012 7.014 7.065 6.962 6.965 316,731 -0.07(-0.93%)
Jul 30, 2012 7.149 7.180 7.024 7.030 120,364 -0.13(-1.83%)
Jul 27, 2012 7.028 7.234 6.938 7.162 373,149 +0.13(+1.84%)
Jul 26, 2012 7.099 7.141 6.970 7.032 189,883 +0.02(+0.26%)
Jul 25, 2012 7.020 7.079 6.960 7.014 204,939 +0.05(+0.72%)
Jul 24, 2012 6.964 6.970 6.887 6.964 366,804 +0.05(+0.70%)
Jul 23, 2012 6.982 6.982 6.881 6.915 506,470 -0.16(-2.28%)
Jul 20, 2012 7.297 7.341 7.069 7.077 398,537 -0.07(-0.96%)
Jul 19, 2012 7.279 7.470 7.127 7.145 268,693 -0.12(-1.69%)
Jul 18, 2012 7.337 7.442 7.250 7.269 351,307 -0.07(-0.99%)
Jul 17, 2012 7.353 7.369 7.222 7.341 338,915 +0.02(+0.28%)
Jul 16, 2012 7.365 7.404 7.311 7.321 299,931 -0.07(-0.93%)
Jul 13, 2012 7.258 7.434 7.206 7.390 345,690 +0.17(+2.35%)
Jul 12, 2012 7.075 7.240 7.065 7.220 267,068 +0.06(+0.90%)
Jul 11, 2012 7.113 7.188 7.091 7.155 239,253 +0.05(+0.77%)
Jul 10, 2012 7.125 7.159 7.061 7.101 219,719 +0.00(+0.00%)
Jul 09, 2012 7.067 7.111 7.057 7.101 439,294 +0.01(+0.09%)
Jul 06, 2012 7.038 7.123 7.030 7.095 276,801 +0.01(+0.14%)
Jul 05, 2012 7.107 7.107 6.984 7.085 260,189 -0.04(-0.62%)
Jul 03, 2012 7.087 7.159 7.083 7.129 275,765 +0.04(+0.51%)
Jul 02, 2012 7.038 7.093 6.978 7.093 625,894 +0.12(+1.65%)
Jun 29, 2012 6.972 6.986 6.929 6.978 676,636 +0.12(+1.80%)
Jun 28, 2012 6.770 6.869 6.683 6.855 324,576 +0.04(+0.65%)
Jun 27, 2012 6.614 6.810 6.564 6.810 511,780 +0.21(+3.15%)
Jun 26, 2012 6.542 6.639 6.542 6.602 403,812 +0.06(+0.93%)
Jun 25, 2012 6.481 6.572 6.461 6.542 289,465 -0.06(-0.92%)
Jun 22, 2012 6.489 6.612 6.457 6.602 2,766,317 +0.16(+2.44%)
Jun 21, 2012 6.582 6.647 6.425 6.445 319,509 -0.16(-2.42%)
Jun 20, 2012 6.630 6.663 6.560 6.604 333,026 +0.00(+0.00%)
Jun 19, 2012 6.568 6.661 6.540 6.604 615,864 +0.05(+0.74%)
Jun 18, 2012 6.544 6.645 6.521 6.556 410,776 -0.01(-0.18%)
Jun 15, 2012 6.481 6.624 6.461 6.568 1,405,005 +0.06(+0.96%)
Jun 14, 2012 6.477 6.528 6.396 6.505 298,628 +0.06(+0.91%)
Jun 13, 2012 6.437 6.592 6.401 6.447 312,947 +0.02(+0.31%)
Jun 12, 2012 6.340 6.447 6.294 6.427 359,038 +0.11(+1.74%)
Jun 11, 2012 6.671 6.671 6.308 6.316 1,095,578 -0.25(-3.81%)
Jun 08, 2012 6.495 6.635 6.413 6.567 485,514 +0.04(+0.55%)
Jun 07, 2012 6.397 6.539 6.397 6.531 1,013,923 +0.22(+3.46%)
Jun 06, 2012 6.168 6.312 6.156 6.312 758,354 +0.16(+2.64%)
Jun 05, 2012 6.124 6.208 6.110 6.150 295,138 -0.00(-0.07%)
Jun 04, 2012 6.200 6.224 6.112 6.154 363,126 -0.02(-0.29%)
Jun 01, 2012 6.266 6.330 6.168 6.172 499,241 -0.25(-3.90%)
May 31, 2012 6.395 6.483 6.316 6.423 538,437 +0.02(+0.34%)
May 30, 2012 6.463 6.493 6.401 6.401 431,458 -0.13(-1.96%)
May 29, 2012 6.563 6.611 6.417 6.529 291,419 +0.05(+0.80%)
May 25, 2012 6.519 6.529 6.431 6.477 285,080 -0.04(-0.55%)
May 24, 2012 6.451 6.515 6.374 6.513 242,435 +0.06(+0.99%)
May 23, 2012 6.338 6.461 6.310 6.449 379,519 +0.04(+0.66%)
May 22, 2012 6.415 6.499 6.362 6.407 476,589 +0.00(+0.03%)
May 21, 2012 6.378 6.465 6.314 6.405 509,669 +0.07(+1.04%)
May 18, 2012 6.356 6.437 6.328 6.338 551,925 -0.05(-0.72%)
May 17, 2012 6.485 6.497 6.383 6.385 453,936 -0.07(-1.09%)
May 16, 2012 6.523 6.587 6.451 6.455 236,834 -0.06(-0.89%)
May 15, 2012 6.519 6.561 6.481 6.513 355,873 -0.03(-0.40%)
May 14, 2012 6.521 6.605 6.511 6.539 423,012 -0.07(-1.12%)
May 11, 2012 6.655 6.763 6.583 6.613 266,315 -0.12(-1.79%)
May 10, 2012 6.647 6.751 6.647 6.733 250,936 +0.12(+1.85%)
May 09, 2012 6.601 6.651 6.529 6.611 506,614 -0.05(-0.81%)
May 08, 2012 6.555 6.691 6.555 6.665 312,419 +0.07(+1.06%)
May 07, 2012 6.477 6.633 6.477 6.595 296,665 +0.10(+1.48%)
May 04, 2012 6.557 6.571 6.447 6.499 453,552 -0.11(-1.70%)
May 03, 2012 6.689 6.689 6.571 6.611 264,823 -0.09(-1.35%)
May 02, 2012 6.633 6.733 6.601 6.701 289,078 -0.01(-0.09%)
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.