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 (%)
Aug 30, 2002 2.706 2.744 2.668 2.668 106,204 -0.07(-2.44%)
Aug 29, 2002 2.672 2.746 2.669 2.735 123,741 +0.02(+0.72%)
Aug 28, 2002 2.683 2.788 2.683 2.715 142,369 +0.02(+0.64%)
Aug 27, 2002 2.729 2.784 2.679 2.698 223,532 -0.08(-2.97%)
Aug 26, 2002 2.781 2.785 2.743 2.781 139,707 +0.06(+2.38%)
Aug 23, 2002 2.781 2.796 2.716 2.716 66,514 -0.08(-2.74%)
Aug 22, 2002 2.770 2.796 2.743 2.793 93,138 -0.04(-1.41%)
Aug 21, 2002 2.753 2.854 2.734 2.833 101,121 +0.08(+2.89%)
Aug 20, 2002 2.732 2.778 2.732 2.753 129,063 -0.07(-2.32%)
Aug 16, 2002 2.757 2.837 2.739 2.818 39,916 +0.09(+3.45%)
Aug 15, 2002 2.851 2.851 2.724 2.724 106,444 +0.01(+0.44%)
Aug 14, 2002 2.780 2.780 2.662 2.712 157,005 +0.07(+2.53%)
Aug 13, 2002 2.764 2.788 2.636 2.646 130,394 -0.21(-7.30%)
Aug 12, 2002 2.724 2.855 2.706 2.854 30,749 +0.04(+1.28%)
Aug 07, 2002 2.755 2.818 2.707 2.818 471,015 +0.05(+1.74%)
Aug 06, 2002 2.646 2.780 2.646 2.770 389,851 +0.11(+4.24%)
Aug 05, 2002 2.667 2.688 2.646 2.657 166,319 -0.01(-0.42%)
Aug 02, 2002 2.866 2.866 2.619 2.668 447,065 -0.20(-6.95%)
Aug 01, 2002 2.863 2.925 2.808 2.867 126,402 +0.00(+0.13%)
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%)
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.