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

First Finl Bkshs Inc (NQ: FFIN )

28.14 +0.32 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 3.766 3.769 3.731 3.749 139,367 -0.01(-0.20%)
Mar 30, 2004 3.715 3.763 3.715 3.756 64,323 +0.04(+1.05%)
Mar 29, 2004 3.615 3.733 3.610 3.717 169,385 +0.11(+2.95%)
Mar 26, 2004 3.615 3.628 3.588 3.611 88,981 +0.01(+0.23%)
Mar 25, 2004 3.545 3.617 3.545 3.602 226,204 +0.03(+0.94%)
Mar 24, 2004 3.591 3.602 3.538 3.569 138,295 -0.03(-0.78%)
Mar 23, 2004 3.578 3.602 3.536 3.597 64,323 +0.02(+0.60%)
Mar 22, 2004 3.603 3.603 3.521 3.575 196,187 +0.02(+0.50%)
Mar 19, 2004 3.674 3.674 3.558 3.558 194,042 -0.01(-0.34%)
Mar 18, 2004 3.610 3.638 3.567 3.570 202,619 -0.04(-1.11%)
Mar 17, 2004 3.615 3.638 3.555 3.610 226,204 +0.06(+1.57%)
Mar 16, 2004 3.591 3.617 3.546 3.554 174,745 -0.03(-0.81%)
Mar 15, 2004 3.635 3.669 3.569 3.583 145,800 -0.13(-3.52%)
Mar 12, 2004 3.554 3.731 3.545 3.713 202,619 +0.17(+4.76%)
Mar 11, 2004 3.609 3.684 3.531 3.545 199,403 -0.09(-2.56%)
Mar 10, 2004 3.671 3.712 3.617 3.638 112,566 -0.05(-1.29%)
Mar 09, 2004 3.677 3.714 3.624 3.685 139,367 +0.07(+1.88%)
Mar 08, 2004 3.704 3.792 3.617 3.617 149,016 -0.18(-4.69%)
Mar 05, 2004 3.682 3.798 3.682 3.795 52,530 +0.09(+2.34%)
Mar 04, 2004 3.639 3.711 3.615 3.709 61,107 +0.07(+1.87%)
Mar 03, 2004 3.638 3.716 3.637 3.641 123,286 +0.00(+0.08%)
Mar 02, 2004 3.731 3.731 3.638 3.638 140,439 -0.09(-2.30%)
Mar 01, 2004 3.712 3.732 3.699 3.724 64,323 +0.01(+0.25%)
Feb 27, 2004 3.679 3.725 3.677 3.714 57,891 +0.03(+0.73%)
Feb 26, 2004 3.666 3.727 3.666 3.687 39,666 -0.04(-1.10%)
Feb 25, 2004 3.725 3.749 3.663 3.728 94,341 +0.00(+0.05%)
Feb 24, 2004 3.671 3.749 3.647 3.726 100,773 +0.06(+1.58%)
Feb 23, 2004 3.725 3.824 3.668 3.669 115,782 -0.02(-0.58%)
Feb 20, 2004 3.796 3.796 3.669 3.690 191,898 -0.05(-1.42%)
Feb 19, 2004 3.811 3.822 3.731 3.743 109,350 -0.03(-0.69%)
Feb 18, 2004 3.816 3.824 3.769 3.769 15,008 -0.05(-1.41%)
Feb 17, 2004 3.772 3.823 3.755 3.823 75,044 +0.07(+1.84%)
Feb 13, 2004 3.778 3.801 3.731 3.754 150,088 -0.02(-0.62%)
Feb 12, 2004 3.814 3.820 3.778 3.778 32,161 -0.02(-0.61%)
Feb 11, 2004 3.802 3.823 3.791 3.801 49,314 -0.02(-0.61%)
Feb 10, 2004 3.819 3.824 3.794 3.824 70,756 +0.01(+0.27%)
Feb 09, 2004 3.805 3.814 3.749 3.814 26,801 +0.02(+0.62%)
Feb 06, 2004 3.750 3.795 3.743 3.791 52,530 +0.05(+1.35%)
Feb 05, 2004 3.791 3.791 3.736 3.740 69,683 +0.01(+0.25%)
Feb 04, 2004 3.803 3.803 3.731 3.731 197,259 -0.06(-1.55%)
Feb 03, 2004 3.772 3.809 3.772 3.790 49,314 +0.02(+0.47%)
Feb 02, 2004 3.809 3.818 3.742 3.772 64,323 +0.03(+0.85%)
Jan 30, 2004 3.759 3.820 3.740 3.740 76,116 -0.01(-0.25%)
Jan 29, 2004 3.880 3.880 3.750 3.750 144,728 -0.10(-2.52%)
Jan 28, 2004 3.956 3.962 3.823 3.847 94,341 -0.10(-2.53%)
Jan 27, 2004 3.988 3.990 3.882 3.947 116,854 -0.04(-1.03%)
Jan 26, 2004 3.992 4.025 3.947 3.988 214,412 -0.02(-0.58%)
Jan 23, 2004 3.911 4.011 3.908 4.011 110,422 +0.08(+1.94%)
Jan 22, 2004 4.047 4.047 3.934 3.934 70,756 -0.10(-2.47%)
Jan 21, 2004 4.058 4.095 3.994 4.034 61,107 +0.00(+0.00%)
Jan 20, 2004 4.018 4.034 3.967 4.034 121,142 -0.00(-0.02%)
Jan 16, 2004 3.965 4.057 3.965 4.035 106,134 +0.07(+1.69%)
Jan 15, 2004 3.975 3.977 3.933 3.968 38,808 +0.00(+0.09%)
Jan 14, 2004 3.975 3.975 3.911 3.964 99,508 +0.02(+0.61%)
Jan 13, 2004 3.917 3.964 3.849 3.940 163,167 +0.03(+0.86%)
Jan 12, 2004 3.922 3.971 3.843 3.906 154,891 -0.01(-0.38%)
Jan 09, 2004 3.963 3.976 3.882 3.921 102,874 -0.01(-0.31%)
Jan 08, 2004 4.004 4.028 3.930 3.934 163,521 +0.01(+0.17%)
Jan 07, 2004 3.918 3.995 3.853 3.927 149,348 -0.01(-0.26%)
Jan 06, 2004 3.949 4.006 3.888 3.937 168,313 -0.02(-0.54%)
Jan 05, 2004 3.908 3.959 3.869 3.959 87,908 +0.05(+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.