Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

28.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 30, 2009 6.252 6.284 6.144 6.191 555,340 -0.06(-0.94%)
Sep 29, 2009 6.288 6.299 6.238 6.249 267,890 -0.03(-0.52%)
Sep 28, 2009 6.232 6.283 6.159 6.282 520,153 +0.10(+1.58%)
Sep 25, 2009 6.140 6.197 6.104 6.184 308,150 +0.01(+0.10%)
Sep 24, 2009 6.196 6.284 6.142 6.178 337,775 -0.02(-0.30%)
Sep 23, 2009 6.266 6.289 6.197 6.197 570,823 -0.07(-1.14%)
Sep 22, 2009 6.292 6.292 6.196 6.268 496,744 +0.03(+0.54%)
Sep 21, 2009 6.246 6.282 6.203 6.234 349,855 -0.06(-0.88%)
Sep 18, 2009 6.298 6.298 6.208 6.289 1,238,777 +0.01(+0.16%)
Sep 17, 2009 6.257 6.321 6.229 6.279 329,818 -0.01(-0.08%)
Sep 16, 2009 6.162 6.296 6.122 6.284 414,803 +0.14(+2.34%)
Sep 15, 2009 6.103 6.196 6.002 6.140 475,588 +0.03(+0.47%)
Sep 14, 2009 6.112 6.158 6.068 6.112 661,249 -0.06(-0.97%)
Sep 11, 2009 6.206 6.213 6.156 6.172 507,106 -0.04(-0.70%)
Sep 10, 2009 6.203 6.252 6.134 6.216 575,705 -0.01(-0.20%)
Sep 09, 2009 6.178 6.254 6.110 6.228 445,962 +0.03(+0.53%)
Sep 08, 2009 6.214 6.219 6.103 6.196 521,528 +0.00(+0.00%)
Sep 04, 2009 6.105 6.196 6.027 6.196 568,786 +0.09(+1.39%)
Sep 03, 2009 6.102 6.139 6.027 6.110 632,391 +0.03(+0.54%)
Sep 02, 2009 6.112 6.188 6.050 6.078 614,071 -0.06(-0.94%)
Sep 01, 2009 6.182 6.266 6.072 6.135 1,188,698 -0.10(-1.65%)
Aug 31, 2009 6.212 6.356 6.167 6.238 1,049,200 -0.03(-0.48%)
Aug 28, 2009 6.411 6.465 6.221 6.268 518,300 -0.10(-1.61%)
Aug 27, 2009 6.313 6.386 6.237 6.371 510,182 +0.02(+0.35%)
Aug 26, 2009 6.346 6.440 6.287 6.348 467,894 -0.02(-0.37%)
Aug 25, 2009 6.426 6.471 6.357 6.372 515,120 -0.03(-0.53%)
Aug 24, 2009 6.572 6.572 6.360 6.406 699,024 -0.13(-1.99%)
Aug 21, 2009 6.506 6.564 6.343 6.536 1,050,119 +0.13(+1.99%)
Aug 20, 2009 6.365 6.416 6.286 6.408 494,818 +0.03(+0.45%)
Aug 19, 2009 6.287 6.425 6.274 6.380 410,600 +0.06(+0.93%)
Aug 18, 2009 6.317 6.371 6.252 6.321 510,326 +0.04(+0.60%)
Aug 17, 2009 6.363 6.421 6.276 6.283 518,188 -0.19(-2.94%)
Aug 14, 2009 6.631 6.650 6.363 6.473 665,116 -0.15(-2.23%)
Aug 13, 2009 6.730 6.734 6.556 6.621 500,299 -0.06(-0.86%)
Aug 12, 2009 6.554 6.758 6.511 6.679 545,033 +0.12(+1.89%)
Aug 11, 2009 6.734 6.738 6.503 6.555 619,624 -0.24(-3.59%)
Aug 10, 2009 6.719 6.821 6.716 6.799 548,492 +0.02(+0.24%)
Aug 07, 2009 6.726 6.821 6.605 6.783 839,114 +0.17(+2.63%)
Aug 06, 2009 6.758 6.758 6.589 6.609 537,731 -0.14(-2.04%)
Aug 05, 2009 6.771 6.771 6.641 6.746 752,267 -0.02(-0.24%)
Aug 04, 2009 6.625 6.785 6.585 6.763 683,860 +0.08(+1.12%)
Aug 03, 2009 6.670 6.687 6.582 6.687 624,354 +0.10(+1.44%)
Jul 31, 2009 6.615 6.665 6.547 6.592 712,359 -0.04(-0.53%)
Jul 30, 2009 6.634 6.677 6.500 6.627 733,963 +0.07(+1.13%)
Jul 29, 2009 6.525 6.615 6.450 6.554 659,803 -0.01(-0.17%)
Jul 28, 2009 6.569 6.602 6.458 6.565 1,021,476 -0.03(-0.49%)
Jul 27, 2009 6.488 6.597 6.478 6.597 989,526 +0.09(+1.37%)
Jul 24, 2009 6.426 6.547 6.417 6.508 738,517 +0.05(+0.72%)
Jul 23, 2009 6.259 6.462 6.208 6.462 988,679 +0.18(+2.87%)
Jul 22, 2009 6.218 6.378 6.204 6.282 383,667 +0.00(+0.00%)
Jul 21, 2009 6.397 6.397 6.196 6.282 436,926 -0.06(-1.01%)
Jul 20, 2009 6.391 6.391 6.217 6.346 330,185 +0.01(+0.16%)
Jul 17, 2009 6.467 6.473 6.306 6.336 907,776 -0.11(-1.77%)
Jul 16, 2009 6.385 6.473 6.284 6.450 667,058 +0.01(+0.14%)
Jul 15, 2009 6.373 6.446 6.316 6.441 982,958 +0.14(+2.27%)
Jul 14, 2009 6.351 6.351 6.249 6.298 617,419 -0.06(-0.93%)
Jul 13, 2009 6.226 6.362 6.119 6.357 1,171,384 +0.22(+3.55%)
Jul 10, 2009 6.114 6.166 6.070 6.139 546,911 +0.00(+0.08%)
Jul 09, 2009 6.207 6.246 6.120 6.134 556,458 -0.01(-0.18%)
Jul 08, 2009 6.140 6.255 6.030 6.146 629,826 +0.02(+0.27%)
Jul 07, 2009 6.233 6.267 6.120 6.129 623,874 -0.10(-1.53%)
Jul 06, 2009 6.161 6.256 6.110 6.224 585,684 +0.06(+0.89%)
Jul 02, 2009 6.224 6.340 6.105 6.169 1,132,060 -0.18(-2.86%)
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.