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

First Finl Bkshs Inc (NQ: FFIN )

28.45 -0.30 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2002 2.686 2.724 2.650 2.679 85,764 +0.02(+0.84%)
May 28, 2002 2.716 2.716 2.627 2.657 119,266 -0.09(-3.39%)
May 27, 2002 2.743 2.750 2.663 2.750 71,024 +0.00(+0.00%)
May 24, 2002 2.743 2.750 2.663 2.750 71,024 +0.01(+0.27%)
May 23, 2002 2.742 2.761 2.715 2.742 231,833 +0.00(+0.00%)
May 22, 2002 2.742 2.742 2.640 2.742 274,715 -0.00(-0.00%)
May 21, 2002 2.620 2.742 2.612 2.742 404,702 +0.11(+4.31%)
May 20, 2002 2.662 2.675 2.612 2.629 120,606 -0.05(-1.92%)
May 17, 2002 2.681 2.686 2.662 2.680 52,262 +0.01(+0.33%)
May 16, 2002 2.675 2.686 2.666 2.671 107,206 -0.01(-0.28%)
May 15, 2002 2.686 2.686 2.671 2.679 142,048 +0.03(+1.07%)
May 14, 2002 2.653 2.706 2.617 2.651 263,994 +0.03(+1.20%)
May 13, 2002 2.649 2.705 2.612 2.619 209,051 +0.00(+0.17%)
May 10, 2002 2.701 2.746 2.612 2.615 221,112 -0.09(-3.31%)
May 09, 2002 2.780 2.780 2.704 2.704 266,675 -0.06(-2.29%)
May 08, 2002 2.757 2.835 2.757 2.768 254,614 -0.00(-0.13%)
May 07, 2002 2.776 2.835 2.750 2.771 229,152 -0.06(-2.01%)
May 06, 2002 2.824 2.843 2.776 2.828 58,963 +0.01(+0.45%)
May 03, 2002 2.813 2.843 2.813 2.816 146,068 -0.03(-0.97%)
May 02, 2002 2.686 2.850 2.686 2.843 360,480 +0.12(+4.24%)
May 01, 2002 2.674 2.742 2.669 2.727 298,836 +0.04(+1.47%)
Apr 30, 2002 2.679 2.688 2.678 2.688 218,432 +0.00(+0.05%)
Apr 29, 2002 2.686 2.686 2.679 2.686 56,283 +0.02(+0.70%)
Apr 26, 2002 2.653 2.686 2.653 2.668 81,744 -0.00(-0.05%)
Apr 25, 2002 2.649 2.669 2.649 2.669 62,983 +0.03(+1.01%)
Apr 24, 2002 2.643 2.668 2.642 2.642 40,202 -0.01(-0.48%)
Apr 23, 2002 2.663 2.663 2.630 2.655 125,967 +0.02(+0.94%)
Apr 22, 2002 2.660 2.660 2.623 2.630 205,031 -0.02(-0.71%)
Apr 19, 2002 2.668 2.668 2.639 2.649 56,283 -0.02(-0.70%)
Apr 18, 2002 2.686 2.686 2.635 2.668 56,283 +0.02(+0.64%)
Apr 17, 2002 2.686 2.690 2.651 2.651 49,582 -0.04(-1.33%)
Apr 16, 2002 2.656 2.686 2.651 2.686 116,586 +0.04(+1.69%)
Apr 15, 2002 2.663 2.668 2.642 2.642 104,525 -0.03(-0.98%)
Apr 12, 2002 2.612 2.668 2.612 2.668 242,553 +0.09(+3.59%)
Apr 11, 2002 2.612 2.612 2.574 2.575 115,246 -0.04(-1.40%)
Apr 10, 2002 2.545 2.612 2.545 2.612 284,096 +0.04(+1.69%)
Apr 09, 2002 2.545 2.569 2.544 2.569 84,424 +0.02(+0.94%)
Apr 08, 2002 2.474 2.546 2.463 2.545 242,553 +0.07(+2.77%)
Apr 05, 2002 2.519 2.519 2.474 2.476 34,841 -0.04(-1.69%)
Apr 04, 2002 2.519 2.519 2.492 2.519 16,080 +0.04(+1.72%)
Apr 03, 2002 2.519 2.519 2.474 2.476 105,865 -0.03(-1.13%)
Apr 02, 2002 2.500 2.504 2.474 2.504 68,343 +0.00(+0.18%)
Apr 01, 2002 2.478 2.507 2.474 2.500 148,748 +0.02(+0.87%)
Mar 29, 2002 2.500 2.560 2.474 2.478 143,388 +0.00(+0.00%)
Mar 28, 2002 2.500 2.560 2.474 2.478 143,388 -0.06(-2.32%)
Mar 27, 2002 2.500 2.537 2.500 2.537 29,481 +0.04(+1.49%)
Mar 26, 2002 2.518 2.537 2.471 2.500 67,003 +0.02(+0.75%)
Mar 25, 2002 2.481 2.500 2.481 2.481 62,983 +0.00(+0.00%)
Mar 22, 2002 2.518 2.518 2.471 2.481 105,865 -0.03(-1.19%)
Mar 21, 2002 2.481 2.511 2.470 2.511 95,145 +0.04(+1.66%)
Mar 20, 2002 2.481 2.481 2.470 2.470 45,562 -0.01(-0.30%)
Mar 19, 2002 2.463 2.477 2.463 2.477 48,242 +0.00(+0.00%)
Mar 18, 2002 2.421 2.480 2.421 2.477 64,323 +0.05(+2.15%)
Mar 15, 2002 2.401 2.459 2.401 2.425 276,055 -0.05(-2.11%)
Mar 14, 2002 2.464 2.477 2.432 2.477 81,744 +0.02(+0.76%)
Mar 13, 2002 2.442 2.473 2.440 2.459 49,582 -0.00(-0.09%)
Mar 12, 2002 2.425 2.481 2.420 2.461 192,970 +0.02(+0.70%)
Mar 11, 2002 2.425 2.444 2.415 2.444 50,922 +0.02(+0.77%)
Mar 08, 2002 2.425 2.425 2.405 2.425 58,963 +0.00(+0.00%)
Mar 07, 2002 2.407 2.425 2.407 2.425 13,400 +0.01(+0.62%)
Mar 06, 2002 2.392 2.410 2.391 2.410 64,323 +0.01(+0.62%)
Mar 05, 2002 2.425 2.443 2.395 2.395 158,128 -0.04(-1.83%)
Mar 04, 2002 2.426 2.444 2.410 2.440 93,805 +0.00(+0.18%)
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.