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 29, 2008 6.148 6.215 6.110 6.147 803,177 -0.05(-0.85%)
Aug 28, 2008 6.026 6.225 6.004 6.199 947,188 +0.20(+3.32%)
Aug 27, 2008 5.957 6.065 5.946 6.000 757,712 +0.05(+0.82%)
Aug 26, 2008 5.882 6.010 5.868 5.951 547,304 +0.07(+1.26%)
Aug 25, 2008 6.004 6.028 5.836 5.877 880,814 -0.12(-2.05%)
Aug 22, 2008 5.851 6.013 5.851 6.000 979,480 +0.15(+2.53%)
Aug 21, 2008 5.892 5.992 5.852 5.852 505,726 -0.13(-2.14%)
Aug 20, 2008 5.981 6.039 5.866 5.980 863,275 -0.03(-0.52%)
Aug 19, 2008 6.001 6.044 5.931 6.011 670,686 -0.03(-0.56%)
Aug 18, 2008 6.113 6.178 6.016 6.045 756,602 -0.07(-1.11%)
Aug 15, 2008 6.138 6.214 6.016 6.113 1,025,209 +0.00(+0.00%)
Aug 14, 2008 6.020 6.162 6.020 6.113 808,853 +0.03(+0.54%)
Aug 13, 2008 6.138 6.229 6.078 6.080 1,219,299 -0.08(-1.30%)
Aug 12, 2008 6.207 6.264 6.138 6.160 913,155 -0.10(-1.64%)
Aug 11, 2008 5.981 6.294 5.879 6.263 1,025,312 +0.28(+4.69%)
Aug 08, 2008 5.767 5.992 5.767 5.982 960,296 +0.20(+3.42%)
Aug 07, 2008 5.823 5.880 5.748 5.785 619,864 -0.08(-1.39%)
Aug 06, 2008 5.873 5.917 5.820 5.866 506,589 -0.02(-0.40%)
Aug 05, 2008 5.905 5.907 5.822 5.890 534,650 +0.07(+1.12%)
Aug 04, 2008 5.801 5.925 5.701 5.825 804,071 +0.03(+0.56%)
Aug 01, 2008 5.728 5.825 5.669 5.792 574,598 +0.04(+0.76%)
Jul 31, 2008 5.668 5.787 5.668 5.748 801,436 +0.01(+0.13%)
Jul 30, 2008 5.788 5.796 5.641 5.741 1,042,061 -0.02(-0.37%)
Jul 29, 2008 5.762 5.762 5.515 5.762 819,926 +0.20(+3.65%)
Jul 28, 2008 5.666 5.688 5.530 5.559 813,355 -0.14(-2.42%)
Jul 25, 2008 5.666 5.787 5.617 5.697 714,354 +0.09(+1.59%)
Jul 24, 2008 5.762 5.762 5.577 5.608 808,174 -0.16(-2.76%)
Jul 23, 2008 5.748 5.793 5.668 5.767 1,064,798 +0.02(+0.31%)
Jul 22, 2008 5.469 5.757 5.469 5.749 1,385,440 +0.18(+3.31%)
Jul 21, 2008 5.694 5.697 5.550 5.565 1,424,446 -0.13(-2.29%)
Jul 18, 2008 5.654 5.765 5.555 5.696 1,792,748 -0.20(-3.36%)
Jul 17, 2008 5.762 5.947 5.666 5.894 1,500,288 +0.08(+1.44%)
Jul 16, 2008 5.503 5.820 5.423 5.810 1,617,818 +0.34(+6.21%)
Jul 15, 2008 5.511 5.643 5.387 5.470 2,052,621 -0.08(-1.47%)
Jul 14, 2008 5.724 5.727 5.493 5.552 1,237,030 -0.16(-2.79%)
Jul 11, 2008 5.600 5.718 5.518 5.711 1,098,128 +0.05(+0.86%)
Jul 10, 2008 5.511 5.697 5.511 5.662 1,164,302 +0.15(+2.70%)
Jul 09, 2008 5.714 5.714 5.489 5.513 1,378,614 -0.19(-3.38%)
Jul 08, 2008 5.519 5.717 5.490 5.706 1,834,214 +0.21(+3.81%)
Jul 07, 2008 5.613 5.637 5.436 5.496 1,930,820 -0.06(-1.08%)
Jul 04, 2008 5.674 5.727 5.557 5.557 939,372 +0.00(+0.00%)
Jul 03, 2008 5.674 5.727 5.557 5.557 939,372 -0.12(-2.08%)
Jul 02, 2008 5.765 5.803 5.639 5.674 1,894,065 -0.11(-1.84%)
Jul 01, 2008 5.667 5.831 5.589 5.781 2,182,198 +0.04(+0.74%)
Jun 30, 2008 5.763 5.902 5.714 5.738 14,588,523 -0.05(-0.78%)
Jun 27, 2008 5.699 5.835 5.657 5.783 3,543,170 +0.07(+1.18%)
Jun 26, 2008 5.637 5.825 5.587 5.716 3,015,544 +0.22(+4.08%)
Jun 25, 2008 5.401 5.605 5.390 5.491 559,694 +0.09(+1.72%)
Jun 24, 2008 5.356 5.508 5.319 5.399 397,976 -0.01(-0.23%)
Jun 23, 2008 5.597 5.636 5.399 5.411 718,586 -0.14(-2.44%)
Jun 20, 2008 5.522 5.651 5.455 5.547 1,089,003 -0.01(-0.16%)
Jun 19, 2008 5.523 5.555 5.458 5.555 793,134 +0.03(+0.59%)
Jun 18, 2008 5.534 5.620 5.475 5.523 437,142 -0.03(-0.50%)
Jun 17, 2008 5.686 5.686 5.538 5.550 485,257 -0.14(-2.47%)
Jun 16, 2008 5.639 5.697 5.574 5.691 432,998 +0.04(+0.73%)
Jun 13, 2008 5.668 5.694 5.568 5.649 527,265 +0.03(+0.51%)
Jun 12, 2008 5.620 5.731 5.582 5.620 477,122 +0.02(+0.27%)
Jun 11, 2008 5.683 5.683 5.588 5.605 548,006 -0.10(-1.82%)
Jun 10, 2008 5.658 5.748 5.543 5.709 599,299 +0.11(+1.95%)
Jun 09, 2008 5.702 5.749 5.545 5.600 1,119,292 -0.07(-1.28%)
Jun 06, 2008 5.691 5.729 5.587 5.673 724,270 -0.06(-1.11%)
Jun 05, 2008 5.598 5.760 5.590 5.737 776,025 +0.14(+2.55%)
Jun 04, 2008 5.511 5.683 5.505 5.594 773,167 +0.06(+1.02%)
Jun 03, 2008 5.656 5.656 5.511 5.538 668,163 -0.09(-1.51%)
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.