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

First Finl Bkshs Inc (NQ: FFIN )

36.63 -0.30 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2004 4.254 4.258 4.215 4.235 123,382 -0.01(-0.20%)
Mar 30, 2004 4.197 4.250 4.197 4.243 56,945 +0.04(+1.05%)
Mar 29, 2004 4.083 4.217 4.078 4.199 149,957 +0.12(+2.94%)
Mar 26, 2004 4.083 4.098 4.053 4.079 78,774 +0.01(+0.23%)
Mar 25, 2004 4.004 4.086 4.004 4.069 200,259 +0.04(+0.94%)
Mar 24, 2004 4.056 4.069 3.996 4.031 122,433 -0.03(-0.78%)
Mar 23, 2004 4.042 4.069 3.994 4.063 56,945 +0.02(+0.60%)
Mar 22, 2004 4.070 4.070 3.977 4.039 173,684 +0.02(+0.50%)
Mar 19, 2004 4.150 4.150 4.019 4.019 171,786 -0.01(-0.34%)
Mar 18, 2004 4.078 4.109 4.029 4.032 179,379 -0.05(-1.11%)
Mar 17, 2004 4.084 4.109 4.015 4.078 200,259 +0.06(+1.57%)
Mar 16, 2004 4.056 4.086 4.006 4.014 154,702 -0.03(-0.81%)
Mar 15, 2004 4.106 4.144 4.031 4.047 129,076 -0.15(-3.52%)
Mar 12, 2004 4.015 4.215 4.004 4.195 179,379 +0.19(+4.76%)
Mar 11, 2004 4.077 4.162 3.988 4.004 176,531 -0.11(-2.56%)
Mar 10, 2004 4.146 4.193 4.086 4.109 99,655 -0.05(-1.29%)
Mar 09, 2004 4.153 4.196 4.093 4.163 123,382 +0.08(+1.88%)
Mar 08, 2004 4.184 4.283 4.086 4.086 131,924 -0.20(-4.69%)
Mar 05, 2004 4.159 4.290 4.159 4.287 46,505 +0.10(+2.34%)
Mar 04, 2004 4.110 4.191 4.083 4.189 54,098 +0.08(+1.87%)
Mar 03, 2004 4.110 4.198 4.108 4.112 109,145 +0.00(+0.08%)
Mar 02, 2004 4.215 4.215 4.109 4.109 124,331 -0.10(-2.30%)
Mar 01, 2004 4.193 4.216 4.178 4.206 56,945 +0.01(+0.25%)
Feb 27, 2004 4.156 4.207 4.153 4.196 51,251 +0.03(+0.73%)
Feb 26, 2004 4.141 4.210 4.141 4.165 35,116 -0.05(-1.10%)
Feb 25, 2004 4.207 4.235 4.137 4.211 83,520 +0.00(+0.05%)
Feb 24, 2004 4.146 4.235 4.120 4.209 89,214 +0.07(+1.58%)
Feb 23, 2004 4.208 4.320 4.143 4.144 102,502 -0.02(-0.58%)
Feb 20, 2004 4.288 4.288 4.144 4.168 169,888 -0.06(-1.42%)
Feb 19, 2004 4.305 4.317 4.215 4.228 96,807 -0.03(-0.69%)
Feb 18, 2004 4.310 4.320 4.258 4.258 13,287 -0.06(-1.41%)
Feb 17, 2004 4.261 4.319 4.242 4.319 66,436 +0.08(+1.84%)
Feb 13, 2004 4.267 4.294 4.215 4.241 132,873 -0.03(-0.62%)
Feb 12, 2004 4.308 4.315 4.267 4.267 28,472 -0.03(-0.61%)
Feb 11, 2004 4.295 4.319 4.282 4.294 43,658 -0.03(-0.61%)
Feb 10, 2004 4.314 4.320 4.285 4.320 62,640 +0.01(+0.27%)
Feb 09, 2004 4.298 4.308 4.235 4.308 23,727 +0.03(+0.62%)
Feb 06, 2004 4.236 4.287 4.228 4.282 46,505 +0.06(+1.35%)
Feb 05, 2004 4.282 4.282 4.220 4.225 61,691 +0.01(+0.25%)
Feb 04, 2004 4.296 4.296 4.215 4.215 174,633 -0.07(-1.55%)
Feb 03, 2004 4.261 4.303 4.261 4.281 43,658 +0.02(+0.47%)
Feb 02, 2004 4.302 4.313 4.227 4.261 56,945 +0.04(+0.85%)
Jan 30, 2004 4.246 4.315 4.225 4.225 67,385 -0.01(-0.25%)
Jan 29, 2004 4.383 4.383 4.236 4.236 128,127 -0.11(-2.52%)
Jan 28, 2004 4.468 4.476 4.319 4.345 83,520 -0.11(-2.53%)
Jan 27, 2004 4.504 4.507 4.385 4.458 103,451 -0.05(-1.03%)
Jan 26, 2004 4.510 4.546 4.458 4.504 189,819 -0.03(-0.58%)
Jan 23, 2004 4.418 4.531 4.415 4.531 97,756 +0.09(+1.94%)
Jan 22, 2004 4.572 4.572 4.444 4.444 62,640 -0.11(-2.47%)
Jan 21, 2004 4.583 4.625 4.512 4.557 54,098 +0.00(+0.00%)
Jan 20, 2004 4.538 4.557 4.481 4.557 107,247 -0.00(-0.02%)
Jan 16, 2004 4.479 4.582 4.479 4.558 93,960 +0.08(+1.69%)
Jan 15, 2004 4.490 4.493 4.442 4.482 34,357 +0.00(+0.09%)
Jan 14, 2004 4.490 4.490 4.418 4.478 88,095 +0.03(+0.61%)
Jan 13, 2004 4.425 4.478 4.347 4.451 144,452 +0.04(+0.86%)
Jan 12, 2004 4.431 4.485 4.341 4.413 137,125 -0.02(-0.38%)
Jan 09, 2004 4.477 4.491 4.385 4.429 91,075 -0.01(-0.31%)
Jan 08, 2004 4.523 4.550 4.439 4.443 144,765 +0.01(+0.17%)
Jan 07, 2004 4.425 4.513 4.353 4.436 132,218 -0.01(-0.26%)
Jan 06, 2004 4.461 4.525 4.392 4.447 149,007 -0.02(-0.54%)
Jan 05, 2004 4.415 4.472 4.370 4.472 77,825 +0.06(+1.41%)
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.