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 (%)
Aug 31, 2004 3.754 3.841 3.753 3.841 243,757 +0.09(+2.35%)
Aug 30, 2004 3.741 3.800 3.728 3.753 731,271 +0.04(+1.09%)
Aug 27, 2004 3.732 3.783 3.713 3.713 162,859 +0.01(+0.28%)
Aug 26, 2004 3.770 3.780 3.695 3.702 116,024 -0.08(-2.09%)
Aug 25, 2004 3.673 3.781 3.664 3.781 179,890 +0.04(+0.98%)
Aug 24, 2004 3.769 3.801 3.715 3.745 45,770 +0.06(+1.63%)
Aug 23, 2004 3.805 3.805 3.685 3.685 143,699 -0.15(-3.94%)
Aug 20, 2004 3.777 3.836 3.745 3.836 88,348 +0.10(+2.79%)
Aug 19, 2004 3.799 3.824 3.713 3.732 107,508 -0.07(-1.93%)
Aug 18, 2004 3.807 3.833 3.720 3.805 241,628 -0.04(-0.95%)
Aug 17, 2004 3.880 3.880 3.727 3.841 180,955 +0.03(+0.71%)
Aug 16, 2004 3.771 3.840 3.758 3.814 108,573 +0.11(+3.07%)
Aug 13, 2004 3.842 3.842 3.666 3.701 157,537 +0.06(+1.55%)
Aug 12, 2004 3.665 3.763 3.641 3.644 189,470 -0.08(-2.19%)
Aug 11, 2004 3.794 3.839 3.686 3.726 112,830 -0.10(-2.60%)
Aug 10, 2004 3.654 3.825 3.654 3.825 298,043 +0.18(+4.95%)
Aug 09, 2004 3.593 3.658 3.570 3.645 243,757 +0.07(+1.84%)
Aug 06, 2004 3.579 3.631 3.577 3.579 189,470 -0.02(-0.50%)
Aug 05, 2004 3.593 3.620 3.579 3.597 166,052 -0.02(-0.55%)
Aug 04, 2004 3.587 3.655 3.584 3.617 154,344 -0.03(-0.82%)
Aug 03, 2004 3.692 3.693 3.647 3.647 48,964 -0.08(-2.22%)
Aug 02, 2004 3.752 3.767 3.664 3.730 128,797 -0.03(-0.80%)
Jul 30, 2004 3.805 3.833 3.760 3.760 117,088 -0.05(-1.19%)
Jul 29, 2004 3.799 3.811 3.665 3.805 67,059 +0.01(+0.37%)
Jul 28, 2004 3.763 3.852 3.670 3.791 183,083 -0.06(-1.59%)
Jul 27, 2004 3.692 3.852 3.615 3.852 87,284 +0.20(+5.59%)
Jul 26, 2004 3.645 3.675 3.571 3.648 182,019 -0.01(-0.21%)
Jul 23, 2004 3.652 3.676 3.616 3.655 137,312 +0.02(+0.62%)
Jul 22, 2004 3.584 3.659 3.580 3.633 232,048 -0.03(-0.82%)
Jul 21, 2004 3.780 3.843 3.663 3.663 183,083 -0.14(-3.66%)
Jul 20, 2004 3.694 3.804 3.694 3.802 86,219 +0.12(+3.37%)
Jul 19, 2004 3.665 3.706 3.661 3.678 59,608 +0.01(+0.38%)
Jul 16, 2004 3.757 3.782 3.664 3.664 117,088 -0.09(-2.52%)
Jul 15, 2004 3.734 3.763 3.701 3.759 62,802 +0.03(+0.78%)
Jul 14, 2004 3.730 3.803 3.726 3.730 70,253 -0.06(-1.64%)
Jul 13, 2004 3.788 3.804 3.742 3.792 45,770 +0.03(+0.82%)
Jul 12, 2004 3.734 3.784 3.709 3.761 67,059 +0.05(+1.34%)
Jul 09, 2004 3.694 3.745 3.687 3.711 65,995 +0.05(+1.26%)
Jul 08, 2004 3.748 3.800 3.665 3.665 212,888 -0.08(-2.16%)
Jul 07, 2004 3.842 3.842 3.746 3.746 171,375 -0.05(-1.29%)
Jul 06, 2004 3.855 3.898 3.777 3.794 273,561 -0.08(-1.94%)
Jul 02, 2004 3.852 3.899 3.852 3.870 47,899 -0.00(-0.02%)
Jul 01, 2004 3.964 3.964 3.857 3.871 134,119 -0.07(-1.74%)
Jun 30, 2004 3.946 3.962 3.918 3.939 93,670 -0.01(-0.17%)
Jun 29, 2004 3.877 3.948 3.852 3.946 288,463 +0.06(+1.45%)
Jun 28, 2004 3.873 3.922 3.861 3.889 137,312 +0.05(+1.17%)
Jun 25, 2004 3.831 3.949 3.831 3.844 1,298,619 -0.02(-0.51%)
Jun 24, 2004 3.897 3.941 3.769 3.864 110,701 -0.03(-0.82%)
Jun 23, 2004 3.805 3.934 3.774 3.896 138,377 +0.09(+2.40%)
Jun 22, 2004 3.748 3.805 3.664 3.805 135,184 +0.03(+0.70%)
Jun 21, 2004 3.664 3.779 3.664 3.779 117,088 +0.09(+2.34%)
Jun 18, 2004 3.656 3.711 3.656 3.692 444,936 -0.01(-0.20%)
Jun 17, 2004 3.791 3.791 3.700 3.700 94,735 -0.08(-1.99%)
Jun 16, 2004 3.698 3.781 3.695 3.775 149,021 +0.07(+1.95%)
Jun 15, 2004 3.648 3.749 3.643 3.702 178,826 +0.09(+2.36%)
Jun 14, 2004 3.846 3.846 3.617 3.617 389,585 -0.17(-4.49%)
Jun 10, 2004 3.811 3.896 3.773 3.787 261,852 +0.00(+0.10%)
Jun 09, 2004 3.973 3.974 3.783 3.783 113,895 -0.21(-5.20%)
Jun 08, 2004 3.993 3.993 3.935 3.991 176,697 -0.00(-0.05%)
Jun 07, 2004 3.884 4.005 3.884 3.993 202,243 +0.09(+2.41%)
Jun 04, 2004 3.894 3.966 3.809 3.899 147,957 +0.04(+0.97%)
Jun 03, 2004 3.921 3.946 3.842 3.861 125,604 -0.08(-2.10%)
Jun 02, 2004 3.875 3.945 3.875 3.944 113,895 +0.00(+0.05%)
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.