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

First Finl Bkshs Inc (NQ: FFIN )

30.87 -0.20 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 3.003 3.044 2.987 3.008 101,121 +0.00(+0.05%)
Apr 29, 2003 3.043 3.081 3.006 3.006 247,482 -0.03(-0.87%)
Apr 28, 2003 3.081 3.081 3.033 3.033 86,485 +0.01(+0.37%)
Apr 25, 2003 3.039 3.055 3.021 3.021 59,874 -0.01(-0.20%)
Apr 24, 2003 3.073 3.102 3.026 3.027 122,410 -0.05(-1.76%)
Apr 23, 2003 3.001 3.081 3.001 3.081 174,302 +0.12(+4.14%)
Apr 22, 2003 2.856 2.959 2.841 2.959 183,616 +0.10(+3.61%)
Apr 21, 2003 2.884 2.884 2.848 2.856 54,552 -0.03(-1.04%)
Apr 17, 2003 3.006 3.006 2.876 2.886 153,013 -0.12(-3.98%)
Apr 16, 2003 2.942 3.006 2.932 3.006 86,485 +0.07(+2.49%)
Apr 15, 2003 2.882 2.935 2.857 2.933 168,980 +0.06(+2.20%)
Apr 14, 2003 2.792 2.885 2.781 2.869 90,477 +0.08(+2.80%)
Apr 11, 2003 2.806 2.816 2.724 2.791 105,113 +0.03(+1.01%)
Apr 10, 2003 2.855 2.855 2.764 2.764 90,477 -0.01(-0.35%)
Apr 09, 2003 2.818 2.837 2.700 2.773 178,294 +0.06(+2.33%)
Apr 08, 2003 2.720 2.755 2.706 2.710 63,866 +0.00(+0.14%)
Apr 07, 2003 2.767 2.767 2.706 2.706 86,485 +0.00(+0.03%)
Apr 04, 2003 2.803 2.803 2.683 2.706 91,808 -0.05(-1.64%)
Apr 03, 2003 2.780 2.800 2.733 2.751 103,783 -0.02(-0.57%)
Apr 02, 2003 2.781 2.812 2.755 2.767 122,410 +0.01(+0.52%)
Apr 01, 2003 2.683 2.752 2.631 2.752 210,227 +0.08(+3.15%)
Mar 31, 2003 2.818 2.818 2.668 2.668 283,407 -0.05(-1.85%)
Mar 28, 2003 2.773 2.773 2.718 2.718 125,071 -0.04(-1.55%)
Mar 27, 2003 2.773 2.773 2.729 2.761 147,691 -0.01(-0.27%)
Mar 26, 2003 2.877 2.877 2.769 2.769 102,452 -0.07(-2.54%)
Mar 25, 2003 2.806 2.873 2.770 2.841 67,858 +0.04(+1.26%)
Mar 24, 2003 2.762 2.807 2.762 2.806 3,326,380 -0.00(-0.03%)
Mar 21, 2003 2.904 2.904 2.766 2.806 145,030 -0.03(-1.19%)
Mar 20, 2003 2.785 2.856 2.785 2.840 134,385 +0.01(+0.32%)
Mar 19, 2003 2.950 2.950 2.785 2.831 171,162 -0.10(-3.29%)
Mar 18, 2003 3.039 3.039 2.927 2.927 232,846 -0.10(-3.42%)
Mar 17, 2003 2.968 3.031 2.875 3.031 252,804 +0.11(+3.59%)
Mar 14, 2003 2.931 2.969 2.920 2.926 111,766 -0.01(-0.18%)
Mar 13, 2003 2.801 2.931 2.777 2.931 69,188 +0.13(+4.70%)
Mar 12, 2003 2.792 2.815 2.755 2.800 70,519 -0.02(-0.69%)
Mar 11, 2003 2.792 2.840 2.792 2.819 43,908 +0.00(+0.00%)
Mar 10, 2003 2.878 2.884 2.818 2.819 74,510 -0.06(-2.19%)
Mar 07, 2003 2.903 2.933 2.871 2.882 58,544 -0.02(-0.52%)
Mar 06, 2003 2.923 2.923 2.886 2.897 62,535 -0.02(-0.77%)
Mar 05, 2003 2.912 2.924 2.892 2.920 123,741 +0.02(+0.62%)
Mar 04, 2003 2.926 2.929 2.883 2.902 122,410 -0.00(-0.05%)
Mar 03, 2003 2.984 2.984 2.882 2.903 207,566 -0.05(-1.58%)
Feb 28, 2003 2.855 3.025 2.837 2.950 413,801 +0.09(+3.32%)
Feb 27, 2003 2.827 2.856 2.816 2.855 94,469 +0.04(+1.42%)
Feb 26, 2003 2.815 2.850 2.791 2.815 95,799 -0.03(-1.03%)
Feb 25, 2003 2.800 2.847 2.797 2.845 125,071 +0.05(+1.75%)
Feb 24, 2003 2.779 2.796 2.743 2.796 137,046 -0.00(-0.13%)
Feb 21, 2003 2.719 2.800 2.719 2.800 226,193 +0.08(+2.79%)
Feb 20, 2003 2.706 2.733 2.706 2.724 41,247 +0.00(+0.11%)
Feb 19, 2003 2.818 2.830 2.675 2.721 202,243 -0.10(-3.44%)
Feb 18, 2003 2.667 2.818 2.667 2.818 168,980 +0.15(+5.75%)
Feb 14, 2003 2.579 2.664 2.579 2.664 91,808 +0.07(+2.75%)
Feb 13, 2003 2.582 2.600 2.563 2.593 138,377 +0.03(+1.11%)
Feb 12, 2003 2.646 2.646 2.562 2.564 335,299 -0.07(-2.51%)
Feb 11, 2003 2.685 2.706 2.630 2.630 172,971 -0.04(-1.41%)
Feb 10, 2003 2.652 2.710 2.649 2.668 234,177 +0.01(+0.29%)
Feb 07, 2003 2.726 2.728 2.661 2.661 183,616 -0.07(-2.72%)
Feb 06, 2003 2.721 2.755 2.679 2.735 246,152 +0.01(+0.28%)
Feb 05, 2003 2.771 2.771 2.694 2.727 155,674 -0.04(-1.36%)
Feb 04, 2003 2.776 2.776 2.697 2.765 75,841 +0.01(+0.22%)
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.