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 31, 2009 6.217 6.361 6.172 6.243 1,048,376 -0.03(-0.48%)
Aug 28, 2009 6.416 6.470 6.225 6.273 517,893 -0.10(-1.61%)
Aug 27, 2009 6.318 6.391 6.242 6.376 509,782 +0.02(+0.35%)
Aug 26, 2009 6.351 6.445 6.292 6.353 467,526 -0.02(-0.37%)
Aug 25, 2009 6.431 6.476 6.362 6.377 514,716 -0.03(-0.53%)
Aug 24, 2009 6.577 6.577 6.365 6.411 698,476 -0.13(-1.99%)
Aug 21, 2009 6.511 6.569 6.348 6.541 1,049,294 +0.13(+1.99%)
Aug 20, 2009 6.370 6.421 6.291 6.413 494,430 +0.03(+0.45%)
Aug 19, 2009 6.292 6.430 6.279 6.385 410,278 +0.06(+0.93%)
Aug 18, 2009 6.322 6.376 6.257 6.326 509,926 +0.04(+0.60%)
Aug 17, 2009 6.368 6.426 6.281 6.288 517,781 -0.19(-2.94%)
Aug 14, 2009 6.636 6.655 6.368 6.479 664,594 -0.15(-2.23%)
Aug 13, 2009 6.735 6.739 6.561 6.626 499,907 -0.06(-0.86%)
Aug 12, 2009 6.559 6.763 6.516 6.684 544,605 +0.12(+1.89%)
Aug 11, 2009 6.739 6.743 6.509 6.560 619,137 -0.24(-3.59%)
Aug 10, 2009 6.724 6.827 6.722 6.804 548,062 +0.02(+0.24%)
Aug 07, 2009 6.732 6.827 6.610 6.788 838,455 +0.17(+2.63%)
Aug 06, 2009 6.763 6.763 6.594 6.614 537,308 -0.14(-2.04%)
Aug 05, 2009 6.777 6.777 6.646 6.752 751,676 -0.02(-0.24%)
Aug 04, 2009 6.630 6.790 6.590 6.768 683,323 +0.08(+1.12%)
Aug 03, 2009 6.675 6.693 6.587 6.693 623,864 +0.10(+1.44%)
Jul 31, 2009 6.620 6.670 6.552 6.598 711,800 -0.04(-0.53%)
Jul 30, 2009 6.639 6.683 6.505 6.633 733,387 +0.07(+1.13%)
Jul 29, 2009 6.530 6.620 6.455 6.559 659,285 -0.01(-0.17%)
Jul 28, 2009 6.574 6.608 6.463 6.570 1,020,674 -0.03(-0.49%)
Jul 27, 2009 6.494 6.603 6.484 6.603 988,749 +0.09(+1.37%)
Jul 24, 2009 6.431 6.552 6.422 6.514 737,937 +0.05(+0.72%)
Jul 23, 2009 6.264 6.467 6.213 6.467 987,903 +0.18(+2.87%)
Jul 22, 2009 6.223 6.383 6.209 6.287 383,366 +0.00(+0.00%)
Jul 21, 2009 6.402 6.402 6.200 6.287 436,583 -0.06(-1.01%)
Jul 20, 2009 6.396 6.396 6.222 6.351 329,926 +0.01(+0.16%)
Jul 17, 2009 6.472 6.479 6.311 6.341 907,064 -0.11(-1.77%)
Jul 16, 2009 6.390 6.479 6.289 6.455 666,534 +0.01(+0.14%)
Jul 15, 2009 6.378 6.451 6.321 6.446 982,187 +0.14(+2.27%)
Jul 14, 2009 6.356 6.356 6.254 6.303 616,934 -0.06(-0.93%)
Jul 13, 2009 6.231 6.367 6.124 6.362 1,170,465 +0.22(+3.55%)
Jul 10, 2009 6.119 6.170 6.075 6.144 546,481 +0.01(+0.08%)
Jul 09, 2009 6.212 6.251 6.125 6.139 556,021 -0.01(-0.18%)
Jul 08, 2009 6.145 6.260 6.035 6.150 629,332 +0.02(+0.27%)
Jul 07, 2009 6.238 6.272 6.125 6.134 623,385 -0.10(-1.53%)
Jul 06, 2009 6.165 6.261 6.115 6.229 585,224 +0.06(+0.89%)
Jul 02, 2009 6.229 6.344 6.110 6.174 1,131,171 -0.18(-2.86%)
Jul 01, 2009 6.307 6.381 6.208 6.356 605,925 +0.05(+0.75%)
Jun 30, 2009 6.354 6.362 6.292 6.308 666,063 -0.02(-0.36%)
Jun 29, 2009 6.319 6.375 6.197 6.331 450,458 +0.04(+0.64%)
Jun 26, 2009 6.271 6.343 6.147 6.291 2,912,815 -0.00(-0.04%)
Jun 25, 2009 6.119 6.293 6.029 6.293 913,418 +0.25(+4.10%)
Jun 24, 2009 6.159 6.159 6.023 6.045 611,801 -0.07(-1.19%)
Jun 23, 2009 6.256 6.306 6.113 6.118 574,151 -0.06(-0.93%)
Jun 22, 2009 6.344 6.388 6.174 6.175 948,593 -0.23(-3.54%)
Jun 19, 2009 6.293 6.410 6.213 6.402 2,101,830 +0.22(+3.52%)
Jun 18, 2009 6.218 6.262 6.122 6.184 1,177,738 -0.03(-0.40%)
Jun 17, 2009 6.202 6.346 6.071 6.209 711,393 +0.02(+0.34%)
Jun 16, 2009 6.150 6.210 6.106 6.188 733,442 +0.06(+1.04%)
Jun 15, 2009 6.158 6.233 6.036 6.124 936,362 -0.14(-2.26%)
Jun 12, 2009 6.150 6.266 6.150 6.266 461,682 +0.07(+1.17%)
Jun 11, 2009 6.153 6.312 6.144 6.193 538,570 +0.03(+0.45%)
Jun 10, 2009 6.301 6.326 6.080 6.165 792,551 -0.11(-1.72%)
Jun 09, 2009 6.292 6.294 6.200 6.273 328,074 -0.00(-0.02%)
Jun 08, 2009 6.263 6.326 6.207 6.274 1,051,745 +0.06(+1.01%)
Jun 05, 2009 6.388 6.388 6.154 6.212 2,106,692 -0.18(-2.76%)
Jun 04, 2009 6.272 6.410 6.184 6.388 3,868,059 +0.14(+2.31%)
Jun 03, 2009 6.195 6.247 6.167 6.244 1,752,153 -0.02(-0.28%)
Jun 02, 2009 6.179 6.317 6.155 6.262 2,875,988 +0.06(+0.99%)
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.