Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.10 -0.04 (-0.14%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.13 27.71 26.61 26.67 562,379 -0.21(-0.77%)
Oct 30, 2018 26.43 26.90 26.17 26.88 414,448 +0.56(+2.11%)
Oct 29, 2018 26.11 26.65 26.02 26.32 365,350 +0.53(+2.05%)
Oct 26, 2018 25.41 26.09 25.35 25.79 447,229 +0.08(+0.32%)
Oct 25, 2018 24.76 25.89 24.76 25.71 546,936 +1.12(+4.56%)
Oct 24, 2018 25.07 25.14 24.54 24.59 737,577 -0.43(-1.72%)
Oct 23, 2018 24.89 25.30 24.70 25.02 396,974 -0.19(-0.74%)
Oct 22, 2018 25.92 25.92 24.98 25.21 524,282 -0.71(-2.72%)
Oct 19, 2018 24.49 26.18 24.49 25.91 582,592 +0.19(+0.72%)
Oct 18, 2018 26.10 26.42 25.67 25.73 504,674 -0.51(-1.95%)
Oct 17, 2018 25.91 26.30 25.57 26.24 610,576 +0.25(+0.97%)
Oct 16, 2018 25.38 26.01 24.95 25.98 658,575 +0.69(+2.72%)
Oct 15, 2018 25.09 25.51 24.97 25.30 334,351 +0.21(+0.83%)
Oct 12, 2018 26.08 26.34 24.44 25.09 687,432 -0.65(-2.53%)
Oct 11, 2018 26.66 26.75 25.73 25.74 553,023 -1.03(-3.83%)
Oct 10, 2018 27.06 27.32 26.70 26.77 504,993 -0.27(-0.99%)
Oct 09, 2018 26.96 27.26 26.84 27.03 471,769 +0.05(+0.20%)
Oct 08, 2018 26.96 27.07 26.66 26.98 445,059 +0.04(+0.13%)
Oct 05, 2018 27.20 27.26 26.83 26.94 382,644 -0.18(-0.65%)
Oct 04, 2018 27.13 27.34 26.92 27.12 628,565 +0.11(+0.42%)
Oct 03, 2018 26.31 27.09 26.24 27.00 419,480 +0.80(+3.04%)
Oct 02, 2018 26.27 26.34 26.05 26.21 361,437 -0.05(-0.19%)
Oct 01, 2018 26.86 26.90 26.19 26.26 422,269 -0.46(-1.73%)
Sep 28, 2018 26.34 26.86 26.34 26.72 682,345 +0.27(+1.03%)
Sep 27, 2018 26.72 26.86 26.38 26.45 380,103 -0.20(-0.76%)
Sep 26, 2018 27.38 27.38 26.58 26.65 435,809 -0.68(-2.48%)
Sep 25, 2018 27.38 27.38 27.19 27.33 264,703 +0.18(+0.67%)
Sep 24, 2018 27.62 27.62 26.99 27.15 293,806 -0.43(-1.56%)
Sep 21, 2018 27.76 27.96 27.53 27.58 1,007,704 -0.27(-0.97%)
Sep 20, 2018 27.62 27.94 27.62 27.85 336,890 +0.32(+1.15%)
Sep 19, 2018 27.19 27.60 27.17 27.53 587,392 +0.27(+1.00%)
Sep 18, 2018 27.38 27.42 27.15 27.26 271,478 -0.07(-0.25%)
Sep 17, 2018 27.53 27.65 27.17 27.33 477,097 -0.25(-0.90%)
Sep 14, 2018 27.29 27.69 27.29 27.58 417,812 +0.32(+1.18%)
Sep 13, 2018 27.51 27.59 27.10 27.26 310,577 -0.14(-0.49%)
Sep 12, 2018 27.71 27.84 27.26 27.39 543,361 -0.41(-1.46%)
Sep 11, 2018 27.53 27.87 27.53 27.80 355,558 +0.18(+0.65%)
Sep 10, 2018 27.73 27.78 27.55 27.62 576,960 +0.02(+0.08%)
Sep 07, 2018 27.53 27.73 27.37 27.60 575,300 +0.09(+0.33%)
Sep 06, 2018 27.44 27.64 27.35 27.51 428,991 +0.07(+0.25%)
Sep 05, 2018 27.33 27.53 27.26 27.44 351,168 +0.14(+0.49%)
Sep 04, 2018 27.19 27.48 27.08 27.30 489,651 +0.09(+0.33%)
Aug 31, 2018 27.21 27.21 27.21 0 +0.23(+0.83%)
Aug 30, 2018 26.99 27.15 26.83 26.99 424,192 +0.00(+0.00%)
Aug 29, 2018 27.06 27.12 26.90 26.99 238,742 -0.02(-0.08%)
Aug 28, 2018 27.06 27.12 26.79 27.01 347,113 -0.07(-0.25%)
Aug 27, 2018 27.26 27.39 27.03 27.08 328,547 -0.09(-0.33%)
Aug 24, 2018 27.28 27.28 27.06 27.17 445,680 +0.02(+0.08%)
Aug 23, 2018 27.28 27.33 26.99 27.15 258,208 -0.14(-0.50%)
Aug 22, 2018 27.24 27.33 27.19 27.28 464,770 -0.07(-0.25%)
Aug 21, 2018 27.21 27.48 27.06 27.35 719,609 +0.20(+0.75%)
Aug 20, 2018 27.21 27.27 26.88 27.15 354,868 +0.02(+0.08%)
Aug 17, 2018 26.83 27.15 26.72 27.12 266,786 +0.23(+0.84%)
Aug 16, 2018 26.63 27.06 26.63 26.90 366,292 +0.43(+1.62%)
Aug 15, 2018 26.72 26.86 26.40 26.47 272,293 -0.29(-1.09%)
Aug 14, 2018 26.27 26.79 26.11 26.76 483,849 +0.56(+2.15%)
Aug 13, 2018 26.38 26.63 26.04 26.20 536,731 -0.18(-0.68%)
Aug 10, 2018 26.04 26.45 25.95 26.38 255,023 +0.20(+0.77%)
Aug 09, 2018 26.31 26.47 26.05 26.18 315,915 -0.11(-0.43%)
Aug 08, 2018 26.02 26.38 25.86 26.29 405,164 +0.20(+0.78%)
Aug 07, 2018 25.95 26.29 25.95 26.09 348,829 +0.20(+0.78%)
Aug 06, 2018 25.97 26.06 25.68 25.88 312,677 -0.07(-0.26%)
Aug 03, 2018 26.27 26.42 25.81 25.95 358,230 -0.36(-1.37%)
Aug 02, 2018 25.86 26.38 25.82 26.31 375,228 +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.