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 UNCHANGED
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 (%)
May 24, 2011 6.643 6.729 6.562 6.658 1,379,045 +0.00(+0.04%)
May 23, 2011 6.819 7.028 6.649 6.656 1,213,622 -0.22(-3.15%)
May 20, 2011 6.960 7.066 6.869 6.872 3,428,675 -0.13(-1.88%)
May 19, 2011 7.015 7.038 6.946 7.004 359,126 +0.04(+0.64%)
May 18, 2011 7.083 7.083 6.925 6.960 286,695 +0.01(+0.09%)
May 17, 2011 6.868 6.981 6.868 6.953 181,613 +0.06(+0.90%)
May 16, 2011 6.886 6.958 6.872 6.891 300,524 -0.03(-0.43%)
May 13, 2011 7.019 7.019 6.869 6.921 271,678 -0.10(-1.39%)
May 12, 2011 6.994 7.071 6.971 7.019 361,339 +0.01(+0.18%)
May 11, 2011 7.043 7.074 6.997 7.006 346,438 -0.10(-1.40%)
May 10, 2011 6.970 7.110 6.970 7.105 380,650 +0.16(+2.30%)
May 09, 2011 6.811 6.958 6.811 6.945 233,738 +0.12(+1.75%)
May 06, 2011 6.969 6.969 6.809 6.826 408,759 -0.04(-0.53%)
May 05, 2011 6.954 6.964 6.814 6.862 663,991 -0.09(-1.35%)
May 04, 2011 7.045 7.066 6.956 6.956 373,608 -0.09(-1.30%)
May 03, 2011 7.109 7.157 7.007 7.047 240,665 -0.06(-0.87%)
May 02, 2011 7.115 7.178 7.097 7.109 357,953 -0.03(-0.40%)
Apr 29, 2011 7.149 7.176 7.087 7.137 516,070 -0.01(-0.07%)
Apr 28, 2011 7.070 7.142 7.052 7.142 595,086 +0.08(+1.17%)
Apr 27, 2011 6.963 7.096 6.922 7.060 680,934 +0.09(+1.26%)
Apr 26, 2011 6.698 6.974 6.698 6.972 908,927 +0.31(+4.58%)
Apr 25, 2011 6.617 6.676 6.582 6.667 212,323 +0.02(+0.27%)
Apr 21, 2011 6.689 6.689 6.592 6.649 152,479 -0.00(-0.02%)
Apr 20, 2011 6.594 6.654 6.563 6.650 274,535 +0.13(+2.06%)
Apr 19, 2011 6.622 6.636 6.481 6.517 167,884 -0.07(-1.00%)
Apr 18, 2011 6.558 6.641 6.518 6.582 478,752 -0.09(-1.33%)
Apr 15, 2011 6.585 6.671 6.565 6.671 334,698 +0.06(+0.94%)
Apr 14, 2011 6.507 6.609 6.507 6.609 232,962 +0.05(+0.83%)
Apr 13, 2011 6.607 6.614 6.506 6.555 428,614 -0.01(-0.20%)
Apr 12, 2011 6.626 6.656 6.568 6.568 357,053 -0.08(-1.24%)
Apr 11, 2011 6.607 6.698 6.607 6.650 403,813 +0.03(+0.53%)
Apr 08, 2011 6.766 6.784 6.607 6.616 437,318 -0.11(-1.59%)
Apr 07, 2011 6.831 6.831 6.693 6.723 228,614 -0.11(-1.57%)
Apr 06, 2011 6.761 6.858 6.761 6.829 553,179 +0.07(+1.11%)
Apr 05, 2011 6.711 6.761 6.686 6.755 485,639 +0.04(+0.65%)
Apr 04, 2011 6.663 6.725 6.631 6.711 312,063 +0.08(+1.20%)
Apr 01, 2011 6.632 6.645 6.568 6.631 487,837 +0.02(+0.23%)
Mar 31, 2011 6.532 6.632 6.532 6.616 334,007 +0.05(+0.82%)
Mar 30, 2011 6.558 6.573 6.528 6.562 348,170 +0.02(+0.33%)
Mar 29, 2011 6.441 6.540 6.441 6.540 264,736 +0.11(+1.68%)
Mar 28, 2011 6.453 6.515 6.386 6.432 200,660 +0.01(+0.12%)
Mar 25, 2011 6.429 6.556 6.407 6.424 279,311 +0.02(+0.38%)
Mar 24, 2011 6.446 6.460 6.359 6.399 146,453 -0.01(-0.18%)
Mar 23, 2011 6.451 6.455 6.331 6.411 330,668 -0.04(-0.66%)
Mar 22, 2011 6.469 6.497 6.446 6.453 137,795 -0.01(-0.16%)
Mar 21, 2011 6.434 6.471 6.353 6.464 235,361 +0.07(+1.13%)
Mar 18, 2011 6.294 6.412 6.294 6.392 890,043 +0.15(+2.33%)
Mar 17, 2011 6.352 6.352 6.213 6.246 346,283 -0.01(-0.14%)
Mar 16, 2011 6.347 6.347 6.236 6.255 446,442 -0.10(-1.56%)
Mar 15, 2011 6.237 6.417 6.209 6.354 512,358 -0.02(-0.30%)
Mar 14, 2011 6.341 6.407 6.291 6.374 199,984 -0.01(-0.08%)
Mar 11, 2011 6.435 6.464 6.375 6.379 396,871 -0.06(-0.94%)
Mar 10, 2011 6.437 6.478 6.423 6.439 594,098 -0.09(-1.31%)
Mar 09, 2011 6.539 6.600 6.493 6.525 324,371 -0.01(-0.22%)
Mar 08, 2011 6.386 6.549 6.379 6.539 329,805 +0.17(+2.73%)
Mar 07, 2011 6.466 6.475 6.339 6.365 333,596 -0.10(-1.62%)
Mar 04, 2011 6.516 6.516 6.383 6.470 507,118 -0.04(-0.67%)
Mar 03, 2011 6.458 6.576 6.448 6.513 730,212 +0.11(+1.78%)
Mar 02, 2011 6.394 6.434 6.373 6.400 525,232 -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.