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

First Finl Bkshs Inc (NQ: FFIN )

28.84 -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2006 4.934 4.935 4.777 4.779 174,970 -0.14(-2.78%)
Sep 28, 2006 4.973 5.008 4.865 4.915 249,694 -0.02(-0.48%)
Sep 27, 2006 4.851 4.952 4.850 4.939 212,236 +0.04(+0.74%)
Sep 26, 2006 4.891 4.908 4.860 4.903 226,007 +0.02(+0.38%)
Sep 25, 2006 4.780 4.888 4.775 4.884 99,631 +0.10(+2.01%)
Sep 22, 2006 4.804 4.820 4.757 4.787 229,400 -0.05(-1.01%)
Sep 21, 2006 4.861 4.889 4.825 4.836 263,728 -0.03(-0.62%)
Sep 20, 2006 4.823 4.911 4.816 4.866 302,056 +0.06(+1.17%)
Sep 19, 2006 4.870 4.870 4.714 4.810 289,945 -0.04(-0.90%)
Sep 18, 2006 4.816 4.885 4.796 4.854 54,246 -0.01(-0.13%)
Sep 15, 2006 4.894 4.909 4.850 4.860 833,881 -0.03(-0.51%)
Sep 14, 2006 4.816 4.885 4.816 4.885 149,511 +0.03(+0.54%)
Sep 13, 2006 4.896 4.896 4.795 4.859 204,947 -0.03(-0.54%)
Sep 12, 2006 4.687 4.898 4.687 4.885 242,908 +0.21(+4.45%)
Sep 11, 2006 4.630 4.711 4.628 4.677 65,550 +0.04(+0.79%)
Sep 08, 2006 4.666 4.694 4.633 4.641 99,512 -0.01(-0.14%)
Sep 07, 2006 4.706 4.779 4.643 4.647 237,104 -0.10(-2.06%)
Sep 06, 2006 4.800 4.826 4.737 4.745 382,424 -0.10(-2.12%)
Sep 05, 2006 4.884 4.885 4.810 4.848 133,624 -0.04(-0.77%)
Sep 01, 2006 4.884 4.889 4.869 4.885 105,515 +0.02(+0.39%)
Aug 31, 2006 4.861 4.889 4.828 4.866 296,109 +0.04(+0.80%)
Aug 30, 2006 4.801 4.860 4.740 4.828 145,312 +0.04(+0.84%)
Aug 29, 2006 4.795 4.819 4.668 4.787 275,879 +0.00(+0.08%)
Aug 28, 2006 4.657 4.794 4.657 4.784 107,415 +0.11(+2.36%)
Aug 25, 2006 4.620 4.681 4.620 4.673 43,772 +0.02(+0.51%)
Aug 24, 2006 4.667 4.689 4.612 4.650 88,814 +0.02(+0.32%)
Aug 23, 2006 4.785 4.785 4.635 4.635 158,931 -0.13(-2.63%)
Aug 22, 2006 4.739 4.777 4.729 4.760 68,808 +0.02(+0.34%)
Aug 21, 2006 4.771 4.774 4.730 4.744 70,843 -0.07(-1.43%)
Aug 18, 2006 4.854 4.854 4.759 4.813 95,895 -0.02(-0.47%)
Aug 17, 2006 4.821 4.835 4.793 4.835 90,243 +0.00(+0.03%)
Aug 16, 2006 4.805 4.854 4.799 4.834 73,813 -0.02(-0.36%)
Aug 15, 2006 4.804 4.851 4.760 4.851 203,374 +0.08(+1.57%)
Aug 14, 2006 4.779 4.823 4.741 4.776 219,501 +0.05(+1.01%)
Aug 11, 2006 4.710 4.767 4.697 4.729 97,132 -0.00(-0.05%)
Aug 10, 2006 4.582 4.762 4.572 4.731 220,834 +0.14(+2.97%)
Aug 09, 2006 4.726 4.751 4.580 4.595 173,940 -0.06(-1.37%)
Aug 08, 2006 4.752 4.790 4.613 4.658 343,386 -0.08(-1.67%)
Aug 07, 2006 4.785 4.810 4.685 4.737 148,393 -0.07(-1.38%)
Aug 04, 2006 4.805 4.841 4.781 4.804 375,119 -0.02(-0.47%)
Aug 03, 2006 4.729 4.833 4.696 4.826 165,238 +0.03(+0.68%)
Aug 02, 2006 4.717 4.795 4.714 4.794 112,700 +0.13(+2.68%)
Aug 01, 2006 4.764 4.816 4.668 4.668 106,337 -0.14(-2.87%)
Jul 31, 2006 4.724 4.834 4.724 4.806 176,119 -0.01(-0.26%)
Jul 28, 2006 4.680 4.854 4.680 4.819 251,274 +0.18(+3.80%)
Jul 27, 2006 4.805 4.815 4.640 4.642 169,110 -0.12(-2.42%)
Jul 26, 2006 4.752 4.800 4.670 4.757 129,920 -0.03(-0.65%)
Jul 25, 2006 4.677 4.853 4.647 4.789 455,839 +0.10(+2.06%)
Jul 24, 2006 4.635 4.694 4.588 4.692 160,983 +0.10(+2.07%)
Jul 21, 2006 4.632 4.632 4.566 4.597 218,982 -0.03(-0.57%)
Jul 20, 2006 4.735 4.767 4.613 4.623 394,543 -0.11(-2.35%)
Jul 19, 2006 4.697 4.779 4.695 4.735 569,114 +0.04(+0.80%)
Jul 18, 2006 4.615 4.697 4.570 4.697 216,220 +0.13(+2.80%)
Jul 17, 2006 4.561 4.585 4.527 4.570 296,500 +0.01(+0.16%)
Jul 14, 2006 4.656 4.665 4.562 4.562 264,487 -0.09(-2.02%)
Jul 13, 2006 4.642 4.679 4.610 4.656 521,789 -0.00(-0.03%)
Jul 12, 2006 4.653 4.697 4.638 4.657 688,720 -0.02(-0.46%)
Jul 11, 2006 4.666 4.690 4.612 4.679 261,485 -0.00(-0.07%)
Jul 10, 2006 4.635 4.720 4.632 4.682 625,476 +0.06(+1.23%)
Jul 07, 2006 4.572 4.656 4.541 4.625 345,302 +0.04(+0.76%)
Jul 06, 2006 4.463 4.590 4.462 4.590 343,298 +0.11(+2.43%)
Jul 05, 2006 4.533 4.579 4.463 4.481 127,102 -0.13(-2.85%)
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.