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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2003 2.815 2.815 2.666 2.666 283,630 -0.05(-1.85%)
Mar 28, 2003 2.771 2.771 2.716 2.716 125,170 -0.04(-1.55%)
Mar 27, 2003 2.771 2.771 2.727 2.759 147,807 -0.01(-0.27%)
Mar 26, 2003 2.875 2.875 2.767 2.767 102,532 -0.07(-2.54%)
Mar 25, 2003 2.803 2.871 2.768 2.839 67,911 +0.04(+1.26%)
Mar 24, 2003 2.760 2.805 2.760 2.803 3,328,993 -0.00(-0.03%)
Mar 21, 2003 2.902 2.902 2.764 2.804 145,144 -0.03(-1.19%)
Mar 20, 2003 2.782 2.854 2.782 2.838 134,491 +0.01(+0.32%)
Mar 19, 2003 2.948 2.948 2.782 2.829 171,296 -0.10(-3.29%)
Mar 18, 2003 3.036 3.036 2.924 2.925 233,029 -0.10(-3.42%)
Mar 17, 2003 2.966 3.029 2.872 3.029 253,003 +0.11(+3.59%)
Mar 14, 2003 2.929 2.966 2.918 2.924 111,854 -0.01(-0.18%)
Mar 13, 2003 2.799 2.929 2.775 2.929 69,243 +0.13(+4.70%)
Mar 12, 2003 2.790 2.812 2.752 2.797 70,574 -0.02(-0.69%)
Mar 11, 2003 2.790 2.838 2.790 2.817 43,942 +0.00(+0.00%)
Mar 10, 2003 2.875 2.881 2.816 2.817 74,569 -0.06(-2.19%)
Mar 07, 2003 2.900 2.930 2.869 2.880 58,590 -0.02(-0.52%)
Mar 06, 2003 2.921 2.921 2.884 2.895 62,585 -0.02(-0.77%)
Mar 05, 2003 2.910 2.922 2.890 2.918 123,838 +0.02(+0.62%)
Mar 04, 2003 2.924 2.927 2.881 2.900 122,506 -0.00(-0.05%)
Mar 03, 2003 2.981 2.981 2.880 2.901 207,729 -0.05(-1.58%)
Feb 28, 2003 2.853 3.023 2.835 2.948 414,126 +0.09(+3.32%)
Feb 27, 2003 2.825 2.854 2.814 2.853 94,543 +0.04(+1.41%)
Feb 26, 2003 2.812 2.848 2.789 2.813 95,875 -0.03(-1.03%)
Feb 25, 2003 2.798 2.845 2.795 2.842 125,170 +0.05(+1.75%)
Feb 24, 2003 2.777 2.794 2.741 2.794 137,154 -0.00(-0.13%)
Feb 21, 2003 2.717 2.797 2.717 2.797 226,371 +0.08(+2.79%)
Feb 20, 2003 2.704 2.731 2.704 2.722 41,279 +0.00(+0.11%)
Feb 19, 2003 2.816 2.828 2.673 2.719 202,402 -0.10(-3.44%)
Feb 18, 2003 2.665 2.815 2.665 2.815 169,112 +0.15(+5.75%)
Feb 14, 2003 2.577 2.662 2.577 2.662 91,880 +0.07(+2.75%)
Feb 13, 2003 2.580 2.598 2.561 2.591 138,486 +0.03(+1.11%)
Feb 12, 2003 2.643 2.643 2.560 2.562 335,562 -0.07(-2.51%)
Feb 11, 2003 2.683 2.704 2.628 2.628 173,107 -0.04(-1.41%)
Feb 10, 2003 2.649 2.708 2.647 2.666 234,361 +0.01(+0.29%)
Feb 07, 2003 2.724 2.726 2.658 2.658 183,760 -0.07(-2.72%)
Feb 06, 2003 2.719 2.752 2.677 2.733 246,345 +0.01(+0.28%)
Feb 05, 2003 2.769 2.769 2.692 2.725 155,796 -0.04(-1.36%)
Feb 04, 2003 2.774 2.774 2.695 2.763 75,901 +0.01(+0.22%)
Feb 03, 2003 2.752 2.774 2.738 2.757 43,942 -0.01(-0.35%)
Jan 31, 2003 2.704 2.781 2.704 2.767 83,890 +0.06(+2.08%)
Jan 30, 2003 2.725 2.760 2.704 2.710 245,826 -0.02(-0.58%)
Jan 29, 2003 2.683 2.729 2.683 2.726 90,548 -0.04(-1.30%)
Jan 28, 2003 2.741 2.812 2.648 2.762 280,967 +0.03(+1.10%)
Jan 27, 2003 2.778 2.853 2.704 2.732 262,324 -0.02(-0.84%)
Jan 24, 2003 2.872 2.872 2.710 2.755 111,854 -0.08(-2.86%)
Jan 23, 2003 2.831 2.854 2.763 2.837 115,848 -0.02(-0.58%)
Jan 22, 2003 2.834 2.853 2.824 2.853 65,248 +0.04(+1.31%)
Jan 21, 2003 2.760 2.831 2.760 2.816 66,579 +0.04(+1.32%)
Jan 17, 2003 2.749 2.816 2.712 2.779 202,402 +0.03(+1.09%)
Jan 16, 2003 2.770 2.797 2.723 2.749 109,190 -0.00(-0.00%)
Jan 15, 2003 2.779 2.779 2.714 2.749 130,496 -0.03(-1.05%)
Jan 14, 2003 2.723 2.779 2.722 2.779 78,564 +0.06(+2.04%)
Jan 13, 2003 2.816 2.816 2.707 2.723 197,076 -0.06(-2.05%)
Jan 10, 2003 2.790 2.803 2.768 2.780 62,585 -0.04(-1.25%)
Jan 09, 2003 2.749 2.872 2.749 2.815 191,750 +0.07(+2.49%)
Jan 08, 2003 2.878 2.878 2.741 2.747 181,097 -0.04(-1.27%)
Jan 07, 2003 2.835 2.861 2.760 2.782 334,230 -0.06(-2.09%)
Jan 06, 2003 2.846 2.888 2.839 2.842 129,164 -0.00(-0.16%)
Jan 03, 2003 2.891 2.903 2.836 2.846 169,112 -0.07(-2.50%)
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.