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 24, 2011 7.332 7.427 7.242 7.349 1,249,443 +0.00(+0.04%)
May 23, 2011 7.526 7.757 7.339 7.346 1,099,566 -0.24(-3.15%)
May 20, 2011 7.681 7.799 7.582 7.585 3,106,450 -0.15(-1.88%)
May 19, 2011 7.743 7.768 7.667 7.730 325,376 +0.05(+0.64%)
May 18, 2011 7.818 7.818 7.643 7.681 259,752 +0.01(+0.09%)
May 17, 2011 7.580 7.706 7.580 7.674 164,545 +0.07(+0.90%)
May 16, 2011 7.600 7.680 7.585 7.606 272,281 -0.03(-0.43%)
May 13, 2011 7.747 7.747 7.582 7.639 246,146 -0.11(-1.39%)
May 12, 2011 7.720 7.804 7.694 7.747 327,381 +0.01(+0.18%)
May 11, 2011 7.774 7.808 7.723 7.733 313,880 -0.11(-1.40%)
May 10, 2011 7.693 7.848 7.693 7.842 344,877 +0.18(+2.30%)
May 09, 2011 7.518 7.680 7.518 7.666 211,772 +0.13(+1.75%)
May 06, 2011 7.691 7.691 7.515 7.534 370,344 -0.04(-0.53%)
May 05, 2011 7.676 7.687 7.521 7.573 601,590 -0.10(-1.35%)
May 04, 2011 7.775 7.799 7.677 7.677 338,496 -0.10(-1.30%)
May 03, 2011 7.846 7.900 7.734 7.778 218,047 -0.07(-0.87%)
May 02, 2011 7.853 7.923 7.834 7.846 324,313 -0.03(-0.40%)
Apr 29, 2011 7.890 7.920 7.822 7.878 467,570 -0.01(-0.07%)
Apr 28, 2011 7.804 7.883 7.784 7.883 539,160 +0.09(+1.17%)
Apr 27, 2011 7.686 7.832 7.640 7.792 616,941 +0.10(+1.26%)
Apr 26, 2011 7.393 7.697 7.393 7.696 823,507 +0.34(+4.58%)
Apr 25, 2011 7.303 7.369 7.265 7.359 192,369 +0.02(+0.27%)
Apr 21, 2011 7.383 7.383 7.276 7.339 138,149 -0.00(-0.02%)
Apr 20, 2011 7.278 7.345 7.244 7.340 248,734 +0.15(+2.06%)
Apr 19, 2011 7.309 7.325 7.153 7.192 152,107 -0.07(-1.00%)
Apr 18, 2011 7.238 7.330 7.194 7.265 433,759 -0.10(-1.33%)
Apr 15, 2011 7.268 7.363 7.246 7.363 303,243 +0.07(+0.94%)
Apr 14, 2011 7.183 7.295 7.183 7.295 211,068 +0.06(+0.83%)
Apr 13, 2011 7.292 7.300 7.181 7.235 388,333 -0.01(-0.20%)
Apr 12, 2011 7.313 7.346 7.249 7.249 323,497 -0.09(-1.24%)
Apr 11, 2011 7.292 7.393 7.292 7.340 365,863 +0.04(+0.53%)
Apr 08, 2011 7.468 7.488 7.292 7.302 396,220 -0.12(-1.59%)
Apr 07, 2011 7.539 7.539 7.387 7.420 207,129 -0.12(-1.57%)
Apr 06, 2011 7.463 7.569 7.463 7.538 501,191 +0.08(+1.11%)
Apr 05, 2011 7.407 7.463 7.380 7.455 439,999 +0.05(+0.65%)
Apr 04, 2011 7.354 7.423 7.319 7.407 282,735 +0.09(+1.20%)
Apr 01, 2011 7.320 7.335 7.249 7.319 441,990 +0.02(+0.23%)
Mar 31, 2011 7.210 7.320 7.210 7.302 302,617 +0.06(+0.82%)
Mar 30, 2011 7.238 7.255 7.205 7.242 315,449 +0.02(+0.33%)
Mar 29, 2011 7.109 7.218 7.109 7.218 239,856 +0.12(+1.68%)
Mar 28, 2011 7.123 7.191 7.049 7.099 181,802 +0.01(+0.12%)
Mar 25, 2011 7.096 7.237 7.072 7.090 253,061 +0.03(+0.38%)
Mar 24, 2011 7.114 7.130 7.019 7.063 132,690 -0.01(-0.18%)
Mar 23, 2011 7.120 7.124 6.988 7.076 299,592 -0.05(-0.66%)
Mar 22, 2011 7.140 7.171 7.114 7.123 124,845 -0.01(-0.16%)
Mar 21, 2011 7.101 7.143 7.012 7.134 213,242 +0.08(+1.13%)
Mar 18, 2011 6.947 7.077 6.947 7.055 806,397 +0.16(+2.33%)
Mar 17, 2011 7.011 7.011 6.857 6.894 313,739 -0.01(-0.14%)
Mar 16, 2011 7.005 7.005 6.883 6.904 404,486 -0.11(-1.56%)
Mar 15, 2011 6.884 7.083 6.853 7.013 464,207 -0.02(-0.30%)
Mar 14, 2011 6.999 7.072 6.944 7.035 181,190 -0.01(-0.08%)
Mar 11, 2011 7.103 7.134 7.036 7.040 359,573 -0.11(-1.50%)
Mar 10, 2011 7.145 7.190 7.129 7.147 535,231 -0.10(-1.31%)
Mar 09, 2011 7.258 7.326 7.207 7.243 292,231 -0.02(-0.22%)
Mar 08, 2011 7.088 7.270 7.081 7.258 297,126 +0.19(+2.73%)
Mar 07, 2011 7.177 7.187 7.037 7.065 300,542 -0.12(-1.62%)
Mar 04, 2011 7.233 7.233 7.085 7.182 456,870 -0.05(-0.67%)
Mar 03, 2011 7.169 7.299 7.157 7.230 657,859 +0.13(+1.78%)
Mar 02, 2011 7.098 7.142 7.074 7.103 473,189 -0.00(-0.04%)
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.