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 (%)
Aug 31, 2006 4.861 4.889 4.828 4.866 296,109 +0.04(+0.80%)
Aug 30, 2006 4.801 4.860 4.740 4.828 145,312 +0.04(+0.84%)
Aug 29, 2006 4.795 4.819 4.668 4.787 275,879 +0.00(+0.08%)
Aug 28, 2006 4.657 4.794 4.657 4.784 107,415 +0.11(+2.36%)
Aug 25, 2006 4.620 4.681 4.620 4.673 43,772 +0.02(+0.51%)
Aug 24, 2006 4.667 4.689 4.612 4.650 88,814 +0.02(+0.32%)
Aug 23, 2006 4.785 4.785 4.635 4.635 158,931 -0.13(-2.63%)
Aug 22, 2006 4.739 4.777 4.729 4.760 68,808 +0.02(+0.34%)
Aug 21, 2006 4.771 4.774 4.730 4.744 70,843 -0.07(-1.43%)
Aug 18, 2006 4.854 4.854 4.759 4.813 95,895 -0.02(-0.47%)
Aug 17, 2006 4.821 4.835 4.793 4.835 90,243 +0.00(+0.03%)
Aug 16, 2006 4.805 4.854 4.799 4.834 73,813 -0.02(-0.36%)
Aug 15, 2006 4.804 4.851 4.760 4.851 203,374 +0.08(+1.57%)
Aug 14, 2006 4.779 4.823 4.741 4.776 219,501 +0.05(+1.01%)
Aug 11, 2006 4.710 4.767 4.697 4.729 97,132 -0.00(-0.05%)
Aug 10, 2006 4.582 4.762 4.572 4.731 220,834 +0.14(+2.97%)
Aug 09, 2006 4.726 4.751 4.580 4.595 173,940 -0.06(-1.37%)
Aug 08, 2006 4.752 4.790 4.613 4.658 343,386 -0.08(-1.67%)
Aug 07, 2006 4.785 4.810 4.685 4.737 148,393 -0.07(-1.38%)
Aug 04, 2006 4.805 4.841 4.781 4.804 375,119 -0.02(-0.47%)
Aug 03, 2006 4.729 4.833 4.696 4.826 165,238 +0.03(+0.68%)
Aug 02, 2006 4.717 4.795 4.714 4.794 112,700 +0.13(+2.68%)
Aug 01, 2006 4.764 4.816 4.668 4.668 106,337 -0.14(-2.87%)
Jul 31, 2006 4.724 4.834 4.724 4.806 176,119 -0.01(-0.26%)
Jul 28, 2006 4.680 4.854 4.680 4.819 251,274 +0.18(+3.80%)
Jul 27, 2006 4.805 4.815 4.640 4.642 169,110 -0.12(-2.42%)
Jul 26, 2006 4.752 4.800 4.670 4.757 129,920 -0.03(-0.65%)
Jul 25, 2006 4.677 4.853 4.647 4.789 455,839 +0.10(+2.06%)
Jul 24, 2006 4.635 4.694 4.588 4.692 160,983 +0.10(+2.07%)
Jul 21, 2006 4.632 4.632 4.566 4.597 218,982 -0.03(-0.57%)
Jul 20, 2006 4.735 4.767 4.613 4.623 394,543 -0.11(-2.35%)
Jul 19, 2006 4.697 4.779 4.695 4.735 569,114 +0.04(+0.80%)
Jul 18, 2006 4.615 4.697 4.570 4.697 216,220 +0.13(+2.80%)
Jul 17, 2006 4.561 4.585 4.527 4.570 296,500 +0.01(+0.16%)
Jul 14, 2006 4.656 4.665 4.562 4.562 264,487 -0.09(-2.02%)
Jul 13, 2006 4.642 4.679 4.610 4.656 521,789 -0.00(-0.03%)
Jul 12, 2006 4.653 4.697 4.638 4.657 688,720 -0.02(-0.46%)
Jul 11, 2006 4.666 4.690 4.612 4.679 261,485 -0.00(-0.07%)
Jul 10, 2006 4.635 4.720 4.632 4.682 625,476 +0.06(+1.23%)
Jul 07, 2006 4.572 4.656 4.541 4.625 345,302 +0.04(+0.76%)
Jul 06, 2006 4.463 4.590 4.462 4.590 343,298 +0.11(+2.43%)
Jul 05, 2006 4.533 4.579 4.463 4.481 127,102 -0.13(-2.85%)
Jul 03, 2006 4.534 4.615 4.534 4.612 137,392 +0.04(+0.77%)
Jun 30, 2006 4.672 4.672 4.532 4.577 1,981,514 -0.06(-1.24%)
Jun 29, 2006 4.448 4.660 4.431 4.635 552,445 +0.24(+5.35%)
Jun 28, 2006 4.399 4.444 4.347 4.399 165,174 +0.04(+0.83%)
Jun 27, 2006 4.484 4.507 4.345 4.363 172,519 -0.11(-2.41%)
Jun 26, 2006 4.383 4.484 4.364 4.471 195,591 +0.14(+3.15%)
Jun 23, 2006 4.378 4.389 4.325 4.334 186,865 -0.08(-1.90%)
Jun 22, 2006 4.384 4.483 4.365 4.418 166,308 +0.03(+0.77%)
Jun 21, 2006 4.384 4.451 4.382 4.384 150,541 +0.04(+0.95%)
Jun 20, 2006 4.357 4.417 4.343 4.343 165,629 -0.03(-0.69%)
Jun 19, 2006 4.434 4.464 4.360 4.373 183,560 -0.10(-2.19%)
Jun 16, 2006 4.618 4.632 4.443 4.471 1,862,251 -0.17(-3.64%)
Jun 15, 2006 4.434 4.640 4.410 4.640 361,205 +0.25(+5.74%)
Jun 14, 2006 4.422 4.422 4.357 4.388 134,039 -0.09(-1.96%)
Jun 13, 2006 4.442 4.562 4.442 4.476 148,385 +0.02(+0.39%)
Jun 12, 2006 4.478 4.491 4.383 4.458 229,113 -0.03(-0.59%)
Jun 09, 2006 4.572 4.572 4.471 4.484 113,810 -0.09(-1.97%)
Jun 08, 2006 4.378 4.587 4.375 4.575 335,418 +0.15(+3.37%)
Jun 07, 2006 4.388 4.478 4.354 4.425 218,519 +0.06(+1.32%)
Jun 06, 2006 4.384 4.408 4.293 4.368 332,528 -0.02(-0.40%)
Jun 05, 2006 4.627 4.627 4.382 4.385 444,447 -0.25(-5.33%)
Jun 02, 2006 4.558 4.635 4.529 4.632 229,192 +0.05(+1.04%)
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.