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

First Finl Bkshs Inc (NQ: FFIN )

28.84 -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 4.627 4.694 4.597 4.664 1,777,786 -0.02(-0.48%)
Jan 30, 2008 4.759 4.869 4.642 4.686 1,257,752 -0.11(-2.37%)
Jan 29, 2008 4.878 4.878 4.756 4.800 824,117 -0.06(-1.29%)
Jan 28, 2008 4.660 4.865 4.631 4.863 1,015,572 +0.20(+4.32%)
Jan 25, 2008 4.755 4.757 4.645 4.661 828,024 +0.02(+0.46%)
Jan 24, 2008 4.661 4.729 4.552 4.640 582,376 -0.06(-1.20%)
Jan 23, 2008 4.522 4.755 4.452 4.696 1,441,329 +0.06(+1.27%)
Jan 22, 2008 4.462 4.796 4.450 4.637 641,116 +0.09(+1.98%)
Jan 21, 2008 4.582 4.752 4.442 4.547 726,325 +0.00(+0.00%)
Jan 18, 2008 4.582 4.752 4.442 4.547 726,325 -0.04(-0.79%)
Jan 17, 2008 4.732 4.784 4.572 4.583 432,883 -0.12(-2.61%)
Jan 16, 2008 4.595 4.844 4.556 4.706 540,471 +0.10(+2.12%)
Jan 15, 2008 4.617 4.672 4.512 4.609 342,944 -0.09(-1.87%)
Jan 14, 2008 4.662 4.724 4.581 4.696 231,921 +0.12(+2.51%)
Jan 11, 2008 4.731 4.751 4.581 4.581 610,564 -0.18(-3.74%)
Jan 10, 2008 4.609 4.830 4.590 4.759 657,678 +0.09(+1.88%)
Jan 09, 2008 4.493 4.674 4.460 4.671 551,800 +0.18(+3.96%)
Jan 08, 2008 4.689 4.754 4.487 4.493 603,517 -0.18(-3.88%)
Jan 07, 2008 4.568 4.755 4.492 4.675 895,952 +0.17(+3.69%)
Jan 04, 2008 4.600 4.660 4.508 4.508 782,420 -0.10(-2.09%)
Jan 03, 2008 4.645 4.711 4.602 4.605 453,392 -0.02(-0.46%)
Jan 02, 2008 4.719 4.719 4.587 4.626 580,874 -0.09(-1.83%)
Jan 01, 2008 4.681 4.761 4.632 4.712 0 +0.00(+0.00%)
Dec 31, 2007 4.681 4.761 4.632 4.712 451,363 +0.02(+0.37%)
Dec 28, 2007 4.825 4.860 4.684 4.695 176,881 -0.10(-2.06%)
Dec 27, 2007 5.008 5.018 4.777 4.794 517,541 -0.22(-4.44%)
Dec 26, 2007 5.003 5.102 4.961 5.017 459,065 -0.04(-0.69%)
Dec 24, 2007 4.998 5.052 4.974 5.052 285,971 +0.06(+1.10%)
Dec 21, 2007 4.985 4.997 4.936 4.997 1,618,633 +0.07(+1.45%)
Dec 20, 2007 4.900 4.925 4.762 4.925 495,234 +0.07(+1.50%)
Dec 19, 2007 4.809 4.888 4.795 4.853 482,698 +0.03(+0.60%)
Dec 18, 2007 4.711 4.873 4.647 4.824 606,904 +0.20(+4.25%)
Dec 17, 2007 4.682 4.747 4.627 4.627 423,567 -0.07(-1.41%)
Dec 14, 2007 4.766 4.840 4.694 4.694 607,184 -0.15(-3.03%)
Dec 13, 2007 4.784 4.860 4.712 4.840 458,769 +0.00(+0.10%)
Dec 12, 2007 4.884 4.964 4.761 4.835 920,400 +0.09(+1.79%)
Dec 11, 2007 4.944 4.944 4.750 4.750 836,333 -0.16(-3.26%)
Dec 10, 2007 4.943 4.951 4.889 4.910 296,221 -0.03(-0.58%)
Dec 07, 2007 4.955 4.955 4.895 4.939 250,002 +0.01(+0.15%)
Dec 06, 2007 4.869 4.956 4.800 4.931 575,593 +0.06(+1.21%)
Dec 05, 2007 4.845 4.898 4.776 4.873 251,504 +0.12(+2.58%)
Dec 04, 2007 4.767 4.856 4.727 4.750 219,473 -0.07(-1.38%)
Dec 03, 2007 4.883 4.911 4.786 4.816 558,336 -0.07(-1.33%)
Nov 30, 2007 5.070 5.070 4.853 4.881 1,304,107 -0.11(-2.21%)
Nov 29, 2007 5.122 5.122 4.966 4.992 432,659 -0.14(-2.68%)
Nov 28, 2007 4.911 5.145 4.908 5.129 799,893 +0.27(+5.54%)
Nov 27, 2007 4.715 4.904 4.694 4.860 625,888 +0.16(+3.49%)
Nov 26, 2007 4.981 4.981 4.694 4.696 449,126 -0.29(-5.75%)
Nov 23, 2007 4.933 5.037 4.920 4.983 182,442 +0.10(+2.05%)
Nov 21, 2007 4.819 5.007 4.757 4.883 390,482 +0.03(+0.54%)
Nov 20, 2007 4.697 4.856 4.660 4.856 498,717 +0.14(+2.95%)
Nov 19, 2007 4.803 4.818 4.631 4.717 507,298 -0.15(-3.01%)
Nov 16, 2007 4.898 4.979 4.764 4.864 407,061 -0.03(-0.59%)
Nov 15, 2007 4.936 5.003 4.838 4.893 450,468 -0.08(-1.56%)
Nov 14, 2007 5.098 5.098 4.910 4.970 1,439,755 -0.11(-2.17%)
Nov 13, 2007 4.979 5.082 4.939 5.080 1,246,359 +0.16(+3.18%)
Nov 12, 2007 4.829 5.027 4.808 4.924 577,559 +0.10(+2.08%)
Nov 09, 2007 4.651 4.869 4.595 4.824 353,267 +0.10(+2.20%)
Nov 08, 2007 4.536 4.731 4.513 4.720 514,353 +0.23(+5.19%)
Nov 07, 2007 4.652 4.656 4.447 4.487 759,905 -0.24(-5.08%)
Nov 06, 2007 4.630 4.731 4.512 4.727 470,211 +0.12(+2.66%)
Nov 05, 2007 4.631 4.666 4.531 4.605 338,846 -0.09(-1.97%)
Nov 02, 2007 4.735 4.765 4.627 4.697 469,172 +0.03(+0.72%)
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.