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

First Finl Bkshs Inc (NQ: FFIN )

31.78 +0.68 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2008 5.820 5.820 5.634 5.737 996,541 -0.08(-1.29%)
May 29, 2008 5.657 5.825 5.637 5.812 643,199 +0.15(+2.63%)
May 28, 2008 5.751 5.752 5.615 5.663 369,084 -0.08(-1.31%)
May 27, 2008 5.683 5.760 5.580 5.738 322,901 +0.10(+1.85%)
May 26, 2008 5.663 5.664 5.568 5.634 382,831 +0.00(+0.00%)
May 23, 2008 5.663 5.664 5.568 5.634 382,831 -0.07(-1.19%)
May 22, 2008 5.602 5.746 5.563 5.702 428,424 +0.11(+1.97%)
May 21, 2008 5.583 5.692 5.525 5.592 492,754 +0.03(+0.61%)
May 20, 2008 5.534 5.597 5.494 5.558 525,397 -0.01(-0.22%)
May 19, 2008 5.602 5.697 5.511 5.570 637,052 -0.04(-0.74%)
May 16, 2008 5.669 5.698 5.538 5.612 790,324 -0.03(-0.47%)
May 15, 2008 5.607 5.696 5.461 5.638 886,914 +0.02(+0.38%)
May 14, 2008 5.651 5.696 5.594 5.617 426,492 -0.03(-0.60%)
May 13, 2008 5.654 5.687 5.560 5.651 609,765 +0.02(+0.27%)
May 12, 2008 5.528 5.711 5.528 5.636 678,637 +0.13(+2.32%)
May 09, 2008 5.446 5.525 5.423 5.508 508,696 +0.01(+0.23%)
May 08, 2008 5.485 5.555 5.449 5.495 681,559 +0.04(+0.67%)
May 07, 2008 5.667 5.694 5.449 5.459 636,693 -0.20(-3.61%)
May 06, 2008 5.577 5.693 5.513 5.663 561,921 +0.04(+0.74%)
May 05, 2008 5.677 5.708 5.599 5.622 593,152 -0.06(-0.99%)
May 02, 2008 5.825 5.856 5.646 5.678 1,090,281 -0.08(-1.39%)
May 01, 2008 5.643 5.831 5.643 5.758 621,461 +0.12(+2.18%)
Apr 30, 2008 5.664 5.699 5.588 5.636 709,524 -0.02(-0.40%)
Apr 29, 2008 5.772 5.791 5.644 5.658 436,950 -0.10(-1.74%)
Apr 28, 2008 5.699 5.816 5.649 5.758 440,670 +0.04(+0.75%)
Apr 25, 2008 5.762 5.805 5.681 5.716 1,094,863 -0.04(-0.76%)
Apr 24, 2008 5.496 5.782 5.456 5.760 952,824 +0.25(+4.62%)
Apr 23, 2008 5.569 5.609 5.455 5.505 301,170 -0.04(-0.70%)
Apr 22, 2008 5.582 5.584 5.461 5.544 678,956 -0.05(-0.94%)
Apr 21, 2008 5.589 5.637 5.483 5.597 653,801 -0.03(-0.49%)
Apr 18, 2008 5.386 5.718 5.263 5.624 1,778,474 +0.31(+5.92%)
Apr 17, 2008 5.381 5.381 5.232 5.310 508,656 -0.06(-1.19%)
Apr 16, 2008 5.250 5.385 5.197 5.374 790,842 +0.15(+2.93%)
Apr 15, 2008 5.133 5.221 5.109 5.221 408,067 +0.13(+2.46%)
Apr 14, 2008 5.123 5.217 5.073 5.096 672,179 -0.04(-0.76%)
Apr 11, 2008 5.146 5.166 5.077 5.134 655,517 -0.06(-1.21%)
Apr 10, 2008 5.163 5.228 5.064 5.197 621,301 +0.02(+0.44%)
Apr 09, 2008 5.274 5.292 5.167 5.175 764,881 -0.13(-2.43%)
Apr 08, 2008 5.107 5.327 5.103 5.304 1,044,177 +0.15(+2.94%)
Apr 07, 2008 5.173 5.228 5.136 5.152 254,140 +0.01(+0.10%)
Apr 04, 2008 5.263 5.263 5.137 5.147 500,298 -0.10(-1.86%)
Apr 03, 2008 5.270 5.316 5.190 5.245 330,900 -0.06(-1.18%)
Apr 02, 2008 5.310 5.361 5.231 5.307 488,443 -0.02(-0.28%)
Apr 01, 2008 5.217 5.322 5.129 5.322 1,229,573 +0.19(+3.68%)
Mar 31, 2008 5.104 5.257 5.041 5.133 790,994 +0.05(+0.91%)
Mar 28, 2008 5.176 5.180 5.072 5.087 646,911 -0.05(-0.90%)
Mar 27, 2008 5.216 5.246 5.071 5.133 577,369 -0.07(-1.28%)
Mar 26, 2008 5.187 5.213 5.096 5.200 586,581 -0.02(-0.43%)
Mar 25, 2008 5.206 5.281 5.098 5.222 853,336 +0.01(+0.12%)
Mar 24, 2008 5.271 5.271 5.177 5.216 890,115 -0.05(-0.86%)
Mar 21, 2008 5.123 5.277 4.983 5.261 2,572,103 +0.00(+0.00%)
Mar 20, 2008 5.123 5.277 4.983 5.261 2,572,103 +0.21(+4.19%)
Mar 19, 2008 5.136 5.226 5.049 5.049 1,064,263 -0.07(-1.35%)
Mar 18, 2008 5.053 5.118 4.932 5.118 1,156,989 +0.17(+3.47%)
Mar 17, 2008 4.823 5.038 4.814 4.947 737,522 +0.06(+1.28%)
Mar 14, 2008 5.082 5.082 4.791 4.884 644,588 -0.16(-3.18%)
Mar 13, 2008 4.890 5.111 4.798 5.044 586,693 +0.08(+1.56%)
Mar 12, 2008 5.073 5.136 4.890 4.967 1,204,171 -0.12(-2.34%)
Mar 11, 2008 4.810 5.108 4.781 5.086 1,438,241 +0.37(+7.95%)
Mar 10, 2008 4.721 4.759 4.672 4.711 622,945 +0.03(+0.56%)
Mar 07, 2008 4.656 4.777 4.642 4.685 587,244 -0.00(-0.05%)
Mar 06, 2008 4.765 4.813 4.686 4.687 542,506 -0.11(-2.27%)
Mar 05, 2008 4.904 4.939 4.769 4.796 907,311 -0.09(-1.92%)
Mar 04, 2008 4.779 4.910 4.721 4.890 2,251,198 +0.10(+2.12%)
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.