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 (%)
May 30, 2003 3.456 3.506 3.399 3.436 176,769 -0.02(-0.52%)
May 29, 2003 3.351 3.456 3.351 3.454 138,805 +0.10(+3.12%)
May 28, 2003 3.266 3.350 3.257 3.350 97,282 +0.11(+3.36%)
May 27, 2003 3.131 3.241 3.131 3.241 106,773 +0.16(+5.05%)
May 23, 2003 3.132 3.202 3.085 3.085 139,991 -0.08(-2.43%)
May 22, 2003 3.229 3.264 3.136 3.162 175,582 -0.08(-2.57%)
May 21, 2003 3.229 3.245 3.228 3.245 33,218 +0.02(+0.50%)
May 20, 2003 3.224 3.247 3.224 3.229 36,777 +0.00(+0.03%)
May 19, 2003 3.321 3.329 3.228 3.228 115,077 -0.11(-3.16%)
May 16, 2003 3.377 3.453 3.334 3.334 113,891 -0.12(-3.49%)
May 15, 2003 3.327 3.454 3.325 3.454 131,686 +0.15(+4.54%)
May 14, 2003 3.371 3.371 3.296 3.304 65,250 -0.01(-0.41%)
May 13, 2003 3.260 3.334 3.237 3.318 173,209 +0.01(+0.41%)
May 12, 2003 3.276 3.362 3.269 3.304 129,314 -0.03(-0.96%)
May 09, 2003 3.287 3.371 3.277 3.336 74,741 +0.05(+1.49%)
May 08, 2003 3.364 3.364 3.267 3.287 129,314 -0.08(-2.26%)
May 07, 2003 3.350 3.376 3.234 3.363 226,596 +0.08(+2.54%)
May 06, 2003 3.347 3.347 3.245 3.280 183,887 +0.01(+0.18%)
May 05, 2003 3.245 3.345 3.245 3.274 115,077 +0.03(+0.88%)
May 02, 2003 3.351 3.351 3.241 3.245 300,151 -0.03(-0.82%)
May 01, 2003 3.380 3.380 3.272 3.272 453,193 -0.10(-3.00%)
Apr 30, 2003 3.367 3.414 3.351 3.373 90,164 +0.00(+0.05%)
Apr 29, 2003 3.413 3.455 3.372 3.372 220,664 -0.03(-0.87%)
Apr 28, 2003 3.455 3.455 3.401 3.401 77,113 +0.01(+0.37%)
Apr 25, 2003 3.408 3.426 3.388 3.388 53,386 -0.01(-0.20%)
Apr 24, 2003 3.447 3.479 3.394 3.395 109,145 -0.06(-1.76%)
Apr 23, 2003 3.366 3.456 3.366 3.456 155,414 +0.14(+4.14%)
Apr 22, 2003 3.203 3.319 3.186 3.319 163,718 +0.12(+3.61%)
Apr 21, 2003 3.234 3.234 3.194 3.203 48,641 -0.03(-1.04%)
Apr 17, 2003 3.372 3.372 3.226 3.237 136,432 -0.13(-3.98%)
Apr 16, 2003 3.300 3.371 3.288 3.371 77,113 +0.08(+2.49%)
Apr 15, 2003 3.233 3.292 3.205 3.289 150,668 +0.07(+2.20%)
Apr 14, 2003 3.131 3.236 3.119 3.218 80,673 +0.09(+2.80%)
Apr 11, 2003 3.147 3.158 3.056 3.131 93,723 +0.03(+1.01%)
Apr 10, 2003 3.202 3.202 3.099 3.099 80,673 -0.01(-0.35%)
Apr 09, 2003 3.161 3.182 3.029 3.110 158,973 +0.07(+2.33%)
Apr 08, 2003 3.050 3.089 3.034 3.040 56,945 +0.00(+0.14%)
Apr 07, 2003 3.104 3.104 3.035 3.035 77,113 +0.00(+0.03%)
Apr 04, 2003 3.143 3.143 3.009 3.034 81,859 -0.05(-1.64%)
Apr 03, 2003 3.118 3.140 3.065 3.085 92,536 -0.02(-0.57%)
Apr 02, 2003 3.119 3.154 3.090 3.103 109,145 +0.02(+0.52%)
Apr 01, 2003 3.009 3.087 2.951 3.087 187,446 +0.09(+3.16%)
Mar 31, 2003 3.160 3.160 2.992 2.992 252,696 -0.06(-1.85%)
Mar 28, 2003 3.110 3.110 3.049 3.049 111,518 -0.05(-1.55%)
Mar 27, 2003 3.110 3.110 3.061 3.097 131,686 -0.01(-0.27%)
Mar 26, 2003 3.227 3.227 3.105 3.105 91,350 -0.08(-2.54%)
Mar 25, 2003 3.147 3.222 3.107 3.186 60,504 +0.04(+1.26%)
Mar 24, 2003 3.098 3.148 3.098 3.147 2,965,923 -0.00(-0.03%)
Mar 21, 2003 3.257 3.257 3.102 3.147 129,314 -0.04(-1.19%)
Mar 20, 2003 3.123 3.203 3.123 3.185 119,823 +0.01(+0.32%)
Mar 19, 2003 3.308 3.308 3.123 3.175 152,614 -0.11(-3.29%)
Mar 18, 2003 3.408 3.408 3.282 3.283 207,614 -0.12(-3.42%)
Mar 17, 2003 3.329 3.399 3.224 3.399 225,410 +0.12(+3.59%)
Mar 14, 2003 3.287 3.329 3.275 3.281 99,655 -0.01(-0.18%)
Mar 13, 2003 3.142 3.287 3.115 3.287 61,691 +0.15(+4.70%)
Mar 12, 2003 3.131 3.157 3.089 3.140 62,877 -0.02(-0.69%)
Mar 11, 2003 3.131 3.185 3.131 3.162 39,150 +0.00(+0.00%)
Mar 10, 2003 3.227 3.234 3.161 3.162 66,436 -0.07(-2.19%)
Mar 07, 2003 3.255 3.289 3.220 3.233 52,200 -0.02(-0.52%)
Mar 06, 2003 3.278 3.278 3.237 3.249 55,759 -0.03(-0.77%)
Mar 05, 2003 3.266 3.280 3.244 3.275 110,332 +0.02(+0.62%)
Mar 04, 2003 3.281 3.285 3.233 3.254 109,145 -0.00(-0.05%)
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.