Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.58 +0.22 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.15 27.73 26.63 26.69 561,937 -0.21(-0.77%)
Oct 30, 2018 26.45 26.92 26.19 26.90 414,122 +0.56(+2.11%)
Oct 29, 2018 26.13 26.67 26.04 26.34 365,063 +0.53(+2.05%)
Oct 26, 2018 25.43 26.11 25.37 25.81 446,878 +0.08(+0.32%)
Oct 25, 2018 24.78 25.91 24.78 25.73 546,506 +1.12(+4.56%)
Oct 24, 2018 25.09 25.16 24.56 24.61 736,998 -0.43(-1.72%)
Oct 23, 2018 24.91 25.32 24.72 25.04 396,663 -0.19(-0.74%)
Oct 22, 2018 25.94 25.94 25.00 25.23 523,871 -0.71(-2.72%)
Oct 19, 2018 24.51 26.20 24.51 25.93 582,135 +0.19(+0.72%)
Oct 18, 2018 26.12 26.44 25.69 25.75 504,278 -0.51(-1.95%)
Oct 17, 2018 25.93 26.32 25.59 26.26 610,097 +0.25(+0.97%)
Oct 16, 2018 25.40 26.03 24.97 26.00 658,058 +0.69(+2.72%)
Oct 15, 2018 25.11 25.53 24.99 25.32 334,089 +0.21(+0.83%)
Oct 12, 2018 26.10 26.36 24.46 25.11 686,893 -0.65(-2.53%)
Oct 11, 2018 26.68 26.77 25.75 25.76 552,588 -1.03(-3.83%)
Oct 10, 2018 27.09 27.34 26.72 26.79 504,596 -0.27(-0.99%)
Oct 09, 2018 26.98 27.28 26.86 27.05 471,399 +0.05(+0.20%)
Oct 08, 2018 26.98 27.09 26.68 27.00 444,710 +0.04(+0.13%)
Oct 05, 2018 27.23 27.28 26.85 26.96 382,344 -0.18(-0.65%)
Oct 04, 2018 27.15 27.36 26.94 27.14 628,072 +0.11(+0.42%)
Oct 03, 2018 26.33 27.11 26.26 27.03 419,150 +0.80(+3.04%)
Oct 02, 2018 26.29 26.37 26.07 26.23 361,153 -0.05(-0.19%)
Oct 01, 2018 26.88 26.92 26.21 26.28 421,937 -0.46(-1.73%)
Sep 28, 2018 26.36 26.88 26.36 26.74 681,810 +0.27(+1.03%)
Sep 27, 2018 26.74 26.88 26.40 26.47 379,804 -0.20(-0.76%)
Sep 26, 2018 27.40 27.40 26.61 26.67 435,467 -0.68(-2.48%)
Sep 25, 2018 27.40 27.40 27.22 27.35 264,495 +0.18(+0.67%)
Sep 24, 2018 27.65 27.65 27.01 27.17 293,576 -0.43(-1.56%)
Sep 21, 2018 27.78 27.99 27.56 27.60 1,006,913 -0.27(-0.97%)
Sep 20, 2018 27.65 27.96 27.65 27.87 336,626 +0.32(+1.15%)
Sep 19, 2018 27.22 27.62 27.19 27.56 586,931 +0.27(+0.99%)
Sep 18, 2018 27.40 27.44 27.17 27.28 271,265 -0.07(-0.25%)
Sep 17, 2018 27.56 27.67 27.19 27.35 476,723 -0.25(-0.90%)
Sep 14, 2018 27.31 27.71 27.31 27.60 417,484 +0.32(+1.18%)
Sep 13, 2018 27.53 27.61 27.12 27.28 310,333 -0.14(-0.49%)
Sep 12, 2018 27.73 27.87 27.28 27.41 542,934 -0.41(-1.46%)
Sep 11, 2018 27.55 27.89 27.55 27.82 355,279 +0.18(+0.65%)
Sep 10, 2018 27.75 27.80 27.57 27.64 576,507 +0.02(+0.08%)
Sep 07, 2018 27.55 27.75 27.39 27.62 574,848 +0.09(+0.33%)
Sep 06, 2018 27.46 27.66 27.37 27.53 428,654 +0.07(+0.25%)
Sep 05, 2018 27.35 27.55 27.28 27.46 350,892 +0.14(+0.50%)
Sep 04, 2018 27.21 27.50 27.10 27.32 489,266 +0.09(+0.33%)
Aug 31, 2018 27.23 27.23 27.23 0 +0.23(+0.83%)
Aug 30, 2018 27.01 27.17 26.85 27.01 423,859 +0.00(+0.00%)
Aug 29, 2018 27.08 27.14 26.92 27.01 238,555 -0.02(-0.08%)
Aug 28, 2018 27.08 27.14 26.81 27.03 346,840 -0.07(-0.25%)
Aug 27, 2018 27.28 27.41 27.05 27.10 328,289 -0.09(-0.33%)
Aug 24, 2018 27.30 27.30 27.08 27.19 445,330 +0.02(+0.08%)
Aug 23, 2018 27.30 27.35 27.01 27.17 258,005 -0.14(-0.50%)
Aug 22, 2018 27.26 27.35 27.21 27.30 464,405 -0.07(-0.25%)
Aug 21, 2018 27.23 27.50 27.08 27.37 719,044 +0.20(+0.75%)
Aug 20, 2018 27.23 27.29 26.90 27.17 354,589 +0.02(+0.08%)
Aug 17, 2018 26.85 27.17 26.74 27.14 266,577 +0.23(+0.84%)
Aug 16, 2018 26.65 27.08 26.65 26.92 366,004 +0.43(+1.62%)
Aug 15, 2018 26.74 26.89 26.42 26.49 272,079 -0.29(-1.09%)
Aug 14, 2018 26.29 26.81 26.13 26.78 483,469 +0.56(+2.15%)
Aug 13, 2018 26.40 26.65 26.06 26.22 536,310 -0.18(-0.68%)
Aug 10, 2018 26.06 26.47 25.97 26.40 254,822 +0.20(+0.77%)
Aug 09, 2018 26.33 26.49 26.07 26.20 315,667 -0.11(-0.43%)
Aug 08, 2018 26.04 26.40 25.88 26.31 404,846 +0.20(+0.78%)
Aug 07, 2018 25.97 26.31 25.97 26.11 348,555 +0.20(+0.78%)
Aug 06, 2018 25.99 26.08 25.70 25.90 312,431 -0.07(-0.26%)
Aug 03, 2018 26.29 26.45 25.83 25.97 357,949 -0.36(-1.37%)
Aug 02, 2018 25.88 26.40 25.84 26.33 374,933 +0.32(+1.21%)
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.