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 UNCHANGED
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, 2007 5.083 5.083 5.011 5.042 458,780 -0.02(-0.42%)
May 30, 2007 5.003 5.099 4.997 5.063 354,961 +0.02(+0.32%)
May 29, 2007 5.035 5.068 5.000 5.047 332,416 +0.04(+0.82%)
May 25, 2007 5.008 5.035 4.987 5.006 192,568 +0.03(+0.52%)
May 24, 2007 5.041 5.068 4.951 4.980 453,409 -0.08(-1.50%)
May 23, 2007 5.137 5.137 5.043 5.056 291,530 -0.07(-1.36%)
May 22, 2007 5.064 5.137 5.017 5.125 311,985 +0.04(+0.71%)
May 21, 2007 4.980 5.108 4.975 5.089 201,807 +0.09(+1.87%)
May 18, 2007 5.040 5.040 4.985 4.996 411,606 -0.04(-0.81%)
May 17, 2007 5.015 5.078 4.971 5.037 433,565 +0.00(+0.00%)
May 16, 2007 5.026 5.037 4.975 5.037 316,777 +0.04(+0.75%)
May 15, 2007 5.037 5.057 4.950 5.000 500,711 -0.04(-0.79%)
May 14, 2007 5.064 5.082 5.021 5.040 401,644 -0.04(-0.73%)
May 11, 2007 5.058 5.079 4.989 5.077 130,737 +0.09(+1.74%)
May 10, 2007 5.043 5.048 4.980 4.990 494,431 -0.10(-1.91%)
May 09, 2007 5.017 5.092 5.010 5.087 337,811 +0.03(+0.62%)
May 08, 2007 5.076 5.077 4.995 5.056 465,285 -0.05(-0.97%)
May 07, 2007 5.084 5.109 5.084 5.105 120,534 +0.00(+0.00%)
May 04, 2007 5.074 5.105 5.047 5.105 137,258 +0.03(+0.64%)
May 03, 2007 5.104 5.119 5.042 5.073 227,930 -0.03(-0.51%)
May 02, 2007 4.966 5.143 4.950 5.099 434,433 +0.15(+2.94%)
May 01, 2007 4.834 4.981 4.821 4.954 590,941 +0.14(+2.92%)
Apr 30, 2007 5.063 5.063 4.812 4.813 612,449 -0.22(-4.42%)
Apr 27, 2007 5.099 5.119 5.006 5.036 380,747 -0.07(-1.36%)
Apr 26, 2007 5.109 5.124 5.077 5.105 239,999 -0.01(-0.16%)
Apr 25, 2007 5.132 5.168 5.097 5.114 321,393 -0.01(-0.21%)
Apr 24, 2007 5.140 5.159 5.092 5.124 626,825 -0.02(-0.41%)
Apr 23, 2007 5.186 5.209 5.144 5.145 376,719 -0.06(-1.17%)
Apr 20, 2007 5.292 5.292 5.153 5.206 480,248 -0.02(-0.33%)
Apr 19, 2007 5.253 5.258 5.194 5.224 280,539 -0.02(-0.38%)
Apr 18, 2007 5.240 5.301 5.235 5.243 203,753 -0.02(-0.31%)
Apr 17, 2007 5.266 5.273 5.209 5.260 117,865 -0.01(-0.24%)
Apr 16, 2007 5.214 5.312 5.179 5.272 243,891 +0.07(+1.44%)
Apr 13, 2007 5.188 5.202 5.128 5.197 1,124,111 +0.01(+0.24%)
Apr 12, 2007 5.077 5.186 5.077 5.185 170,747 +0.09(+1.68%)
Apr 11, 2007 5.173 5.173 5.068 5.099 245,266 -0.05(-0.89%)
Apr 10, 2007 5.140 5.175 5.138 5.145 66,422 +0.03(+0.63%)
Apr 09, 2007 5.159 5.164 5.074 5.113 383,135 -0.03(-0.53%)
Apr 05, 2007 5.166 5.184 5.107 5.140 272,201 -0.04(-0.72%)
Apr 04, 2007 5.235 5.245 5.161 5.178 122,986 -0.07(-1.33%)
Apr 03, 2007 5.124 5.311 5.124 5.247 529,866 +0.10(+1.93%)
Apr 02, 2007 5.191 5.219 5.103 5.148 330,253 -0.05(-1.03%)
Mar 30, 2007 5.176 5.217 5.099 5.201 312,878 +0.04(+0.87%)
Mar 29, 2007 5.128 5.211 5.086 5.156 274,324 +0.05(+1.05%)
Mar 28, 2007 5.110 5.205 5.091 5.103 1,240,698 -0.01(-0.24%)
Mar 27, 2007 5.189 5.196 5.097 5.115 132,402 -0.08(-1.49%)
Mar 26, 2007 5.176 5.204 5.133 5.192 107,211 +0.01(+0.29%)
Mar 23, 2007 5.229 5.231 5.178 5.178 117,792 -0.05(-1.05%)
Mar 22, 2007 5.204 5.246 5.176 5.232 247,268 +0.06(+1.08%)
Mar 21, 2007 5.130 5.176 5.103 5.176 435,873 +0.04(+0.77%)
Mar 20, 2007 5.125 5.186 5.125 5.137 198,631 +0.00(+0.07%)
Mar 19, 2007 5.105 5.165 5.091 5.133 452,589 +0.03(+0.63%)
Mar 16, 2007 5.185 5.185 5.057 5.100 1,262,078 -0.09(-1.65%)
Mar 15, 2007 5.115 5.192 5.114 5.186 348,786 +0.06(+1.26%)
Mar 14, 2007 4.998 5.135 4.972 5.122 453,505 +0.13(+2.64%)
Mar 13, 2007 5.054 5.018 4.949 4.990 1,071,768 -0.06(-1.28%)
Mar 12, 2007 5.023 5.066 5.002 5.054 177,999 +0.01(+0.20%)
Mar 09, 2007 5.057 5.088 5.010 5.044 188,299 +0.04(+0.75%)
Mar 08, 2007 5.074 5.076 4.994 5.007 276,631 -0.02(-0.32%)
Mar 07, 2007 5.165 5.165 5.007 5.023 309,050 -0.16(-3.03%)
Mar 06, 2007 5.036 5.200 5.002 5.180 305,874 +0.20(+3.97%)
Mar 05, 2007 5.021 5.094 4.971 4.982 470,808 -0.05(-0.99%)
Mar 02, 2007 5.138 5.138 5.025 5.032 548,471 -0.14(-2.69%)
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.