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, 2009 6.452 6.458 6.173 6.173 1,656,824 -0.28(-4.33%)
Apr 29, 2009 6.395 6.466 6.212 6.452 979,217 +0.25(+4.06%)
Apr 28, 2009 6.238 6.378 6.178 6.200 1,560,929 -0.09(-1.39%)
Apr 27, 2009 6.169 6.407 6.169 6.288 945,847 -0.00(-0.02%)
Apr 24, 2009 6.238 6.461 6.193 6.289 1,447,837 +0.14(+2.22%)
Apr 23, 2009 6.188 6.271 5.971 6.153 1,063,984 -0.01(-0.16%)
Apr 22, 2009 6.120 6.391 6.085 6.163 1,342,801 -0.09(-1.36%)
Apr 21, 2009 5.911 6.263 5.891 6.248 1,103,796 +0.29(+4.92%)
Apr 20, 2009 6.165 6.270 5.921 5.955 883,712 -0.34(-5.47%)
Apr 17, 2009 6.242 6.398 6.089 6.299 867,171 +0.08(+1.27%)
Apr 16, 2009 6.195 6.294 5.950 6.220 1,011,078 +0.11(+1.78%)
Apr 15, 2009 5.930 6.123 5.889 6.112 766,669 +0.15(+2.56%)
Apr 14, 2009 6.294 6.412 5.924 5.959 1,211,747 -0.46(-7.23%)
Apr 13, 2009 6.266 6.466 6.244 6.423 1,513,827 +0.04(+0.69%)
Apr 09, 2009 6.075 6.380 5.906 6.380 2,105,654 +0.45(+7.67%)
Apr 08, 2009 5.905 5.970 5.748 5.925 1,139,913 +0.10(+1.68%)
Apr 07, 2009 5.975 6.056 5.826 5.827 1,659,690 -0.22(-3.71%)
Apr 06, 2009 6.138 6.138 5.912 6.051 1,079,591 -0.18(-2.89%)
Apr 03, 2009 6.125 6.232 6.020 6.232 1,171,543 +0.07(+1.20%)
Apr 02, 2009 6.207 6.207 6.045 6.158 1,916,522 +0.04(+0.63%)
Apr 01, 2009 5.942 6.200 5.942 6.119 928,994 +0.09(+1.41%)
Mar 31, 2009 5.885 6.137 5.885 6.034 2,162,679 +0.25(+4.26%)
Mar 30, 2009 5.717 5.886 5.612 5.787 1,594,834 -0.25(-4.07%)
Mar 26, 2009 5.912 6.061 5.842 6.033 2,521,345 +0.14(+2.32%)
Mar 25, 2009 5.792 6.013 5.582 5.896 1,935,929 +0.14(+2.42%)
Mar 24, 2009 5.994 6.128 5.722 5.757 2,072,356 -0.33(-5.39%)
Mar 23, 2009 5.830 6.095 5.773 6.085 1,677,565 +0.44(+7.76%)
Mar 20, 2009 5.773 5.873 5.620 5.647 1,615,455 -0.06(-1.10%)
Mar 19, 2009 5.845 5.912 5.615 5.709 1,070,554 -0.15(-2.48%)
Mar 18, 2009 5.332 5.862 5.332 5.855 1,130,644 +0.32(+5.84%)
Mar 17, 2009 5.178 5.532 5.178 5.532 1,182,017 +0.33(+6.44%)
Mar 16, 2009 5.351 5.464 5.183 5.197 1,373,944 -0.08(-1.57%)
Mar 13, 2009 5.330 5.372 5.218 5.280 686,325 -0.04(-0.68%)
Mar 12, 2009 4.900 5.345 4.845 5.316 800,191 +0.38(+7.80%)
Mar 11, 2009 4.994 5.181 4.920 4.932 847,716 -0.04(-0.86%)
Mar 10, 2009 4.729 4.975 4.729 4.974 1,347,607 +0.38(+8.29%)
Mar 09, 2009 4.651 4.759 4.571 4.593 1,678,411 -0.10(-2.08%)
Mar 06, 2009 4.780 4.791 4.587 4.691 987,032 -0.04(-0.87%)
Mar 05, 2009 5.028 5.078 4.732 4.732 1,992,898 -0.41(-7.90%)
Mar 04, 2009 5.089 5.175 4.910 5.138 1,737,536 -0.11(-2.17%)
Mar 02, 2009 5.386 5.394 5.147 5.252 1,353,371 -0.14(-2.53%)
Feb 27, 2009 5.423 5.592 5.359 5.389 999,183 -0.11(-2.03%)
Feb 26, 2009 5.481 5.664 5.463 5.500 1,318,260 +0.06(+1.18%)
Feb 25, 2009 5.374 5.540 5.167 5.436 1,607,519 +0.03(+0.60%)
Feb 24, 2009 5.151 5.444 5.091 5.404 1,204,099 +0.32(+6.26%)
Feb 23, 2009 5.261 5.305 5.081 5.086 1,396,305 -0.11(-2.15%)
Feb 20, 2009 5.235 5.263 5.038 5.197 1,322,715 -0.11(-2.03%)
Feb 19, 2009 5.550 5.550 5.250 5.305 1,112,418 -0.16(-2.84%)
Feb 18, 2009 5.575 5.643 5.440 5.460 639,471 -0.03(-0.59%)
Feb 17, 2009 5.646 5.661 5.489 5.493 782,460 -0.28(-4.82%)
Feb 13, 2009 5.954 5.960 5.752 5.771 752,850 -0.16(-2.68%)
Feb 12, 2009 5.662 5.949 5.636 5.930 977,389 -0.02(-0.38%)
Feb 11, 2009 5.921 6.070 5.851 5.952 770,046 +0.08(+1.41%)
Feb 10, 2009 6.108 6.215 5.858 5.870 1,071,895 -0.28(-4.60%)
Feb 09, 2009 6.132 6.262 6.076 6.153 452,957 +0.01(+0.20%)
Feb 06, 2009 5.807 6.173 5.807 6.140 897,891 +0.31(+5.31%)
Feb 05, 2009 5.658 5.995 5.600 5.831 791,944 +0.15(+2.56%)
Feb 04, 2009 5.639 5.852 5.628 5.686 650,480 +0.07(+1.16%)
Feb 03, 2009 5.805 5.805 5.547 5.620 1,012,611 -0.11(-1.99%)
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.