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 (%)
Sep 28, 2007 5.198 5.224 5.023 5.029 362,016 -0.16(-3.02%)
Sep 27, 2007 5.155 5.199 5.084 5.186 120,458 +0.04(+0.83%)
Sep 26, 2007 5.065 5.214 5.034 5.143 269,704 +0.12(+2.47%)
Sep 25, 2007 5.028 5.039 4.997 5.019 203,574 -0.04(-0.79%)
Sep 24, 2007 5.179 5.213 5.028 5.059 202,384 -0.13(-2.53%)
Sep 21, 2007 5.259 5.259 5.137 5.191 802,018 -0.02(-0.36%)
Sep 20, 2007 5.271 5.271 5.147 5.209 249,067 -0.06(-1.19%)
Sep 19, 2007 5.125 5.287 5.122 5.272 687,032 +0.15(+3.01%)
Sep 18, 2007 4.789 5.123 4.736 5.118 561,611 +0.35(+7.24%)
Sep 17, 2007 4.846 4.846 4.740 4.772 1,212,531 -0.08(-1.60%)
Sep 14, 2007 4.777 4.854 4.764 4.850 211,292 +0.02(+0.36%)
Sep 13, 2007 4.893 4.929 4.776 4.833 243,242 -0.05(-0.95%)
Sep 12, 2007 4.928 4.928 4.830 4.879 210,517 -0.06(-1.17%)
Sep 11, 2007 4.825 4.943 4.808 4.936 289,454 +0.14(+2.90%)
Sep 10, 2007 4.966 4.973 4.651 4.798 677,636 -0.13(-2.59%)
Sep 07, 2007 5.007 5.007 4.868 4.925 639,734 -0.17(-3.29%)
Sep 06, 2007 5.127 5.140 5.062 5.093 247,101 -0.01(-0.15%)
Sep 05, 2007 5.262 5.277 5.088 5.100 674,760 -0.21(-3.89%)
Sep 04, 2007 5.262 5.344 5.198 5.307 348,425 +0.01(+0.24%)
Aug 31, 2007 5.278 5.319 5.193 5.294 296,317 +0.09(+1.73%)
Aug 30, 2007 5.263 5.331 5.204 5.204 273,571 -0.14(-2.58%)
Aug 29, 2007 5.165 5.344 5.070 5.342 325,855 +0.20(+3.95%)
Aug 28, 2007 5.254 5.254 5.138 5.139 407,652 -0.17(-3.16%)
Aug 27, 2007 5.317 5.329 5.262 5.307 309,069 -0.04(-0.70%)
Aug 24, 2007 5.286 5.344 5.192 5.344 314,557 +0.10(+1.98%)
Aug 23, 2007 5.451 5.487 5.237 5.241 402,587 -0.23(-4.21%)
Aug 22, 2007 5.372 5.493 5.284 5.471 506,979 +0.14(+2.68%)
Aug 21, 2007 5.297 5.428 5.217 5.328 466,423 +0.02(+0.31%)
Aug 20, 2007 5.318 5.319 5.183 5.312 401,093 +0.00(+0.07%)
Aug 17, 2007 5.263 5.507 5.159 5.308 1,595,903 +0.18(+3.44%)
Aug 16, 2007 4.823 5.238 4.823 5.132 1,006,527 +0.31(+6.52%)
Aug 15, 2007 4.765 5.007 4.744 4.818 332,814 +0.06(+1.16%)
Aug 14, 2007 4.905 4.949 4.759 4.762 202,631 -0.17(-3.38%)
Aug 13, 2007 5.165 5.165 4.893 4.929 494,563 -0.17(-3.24%)
Aug 10, 2007 4.974 5.239 4.881 5.094 762,254 +0.05(+0.92%)
Aug 09, 2007 4.929 5.163 4.926 5.048 1,000,000 +0.01(+0.20%)
Aug 08, 2007 4.881 5.069 4.869 5.038 1,724,911 +0.19(+4.01%)
Aug 07, 2007 4.657 4.875 4.647 4.844 653,044 +0.15(+3.20%)
Aug 06, 2007 4.438 4.714 4.412 4.694 622,412 +0.27(+6.05%)
Aug 03, 2007 4.421 4.667 4.404 4.426 574,978 -0.23(-4.90%)
Aug 02, 2007 4.626 4.739 4.621 4.654 414,467 +0.05(+0.98%)
Aug 01, 2007 4.532 4.649 4.488 4.609 493,396 +0.07(+1.60%)
Jul 31, 2007 4.634 4.692 4.528 4.536 508,361 -0.04(-0.90%)
Jul 30, 2007 4.557 4.651 4.525 4.577 567,228 +0.01(+0.16%)
Jul 27, 2007 4.657 4.751 4.568 4.570 887,411 -0.11(-2.41%)
Jul 26, 2007 4.603 4.687 4.576 4.682 539,568 -0.01(-0.11%)
Jul 25, 2007 4.616 4.712 4.568 4.687 660,546 +0.12(+2.72%)
Jul 24, 2007 4.603 4.676 4.543 4.563 858,768 -0.03(-0.71%)
Jul 23, 2007 4.669 4.692 4.570 4.596 475,819 -0.06(-1.29%)
Jul 20, 2007 4.647 4.747 4.646 4.656 634,205 -0.00(-0.03%)
Jul 19, 2007 4.631 4.756 4.631 4.657 387,063 -0.08(-1.74%)
Jul 18, 2007 4.756 4.808 4.674 4.740 452,657 -0.03(-0.58%)
Jul 17, 2007 4.782 4.849 4.755 4.767 177,576 +0.01(+0.11%)
Jul 16, 2007 4.799 4.820 4.744 4.762 251,552 -0.06(-1.25%)
Jul 13, 2007 4.854 4.854 4.795 4.823 155,581 -0.05(-1.08%)
Jul 12, 2007 4.734 4.875 4.705 4.875 177,185 +0.15(+3.12%)
Jul 11, 2007 4.721 4.766 4.714 4.727 349,216 +0.02(+0.40%)
Jul 10, 2007 4.830 4.845 4.696 4.709 761,327 -0.17(-3.56%)
Jul 09, 2007 4.875 4.883 4.845 4.883 619,632 +0.01(+0.13%)
Jul 06, 2007 4.863 4.895 4.828 4.876 238,768 +0.01(+0.21%)
Jul 05, 2007 4.896 4.936 4.782 4.866 378,474 -0.04(-0.71%)
Jul 03, 2007 4.928 4.928 4.886 4.901 133,657 +0.01(+0.18%)
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.