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 30, 2008 5.783 5.783 5.599 5.701 1,002,886 -0.07(-1.29%)
May 29, 2008 5.621 5.788 5.601 5.775 647,294 +0.15(+2.63%)
May 28, 2008 5.714 5.716 5.580 5.627 371,434 -0.07(-1.31%)
May 27, 2008 5.647 5.723 5.545 5.702 324,957 +0.10(+1.85%)
May 26, 2008 5.627 5.628 5.533 5.599 385,269 +0.00(+0.00%)
May 23, 2008 5.627 5.628 5.533 5.599 385,269 -0.07(-1.19%)
May 22, 2008 5.566 5.709 5.528 5.666 431,152 +0.11(+1.97%)
May 21, 2008 5.548 5.656 5.490 5.556 495,891 +0.03(+0.61%)
May 20, 2008 5.499 5.561 5.459 5.523 528,743 -0.01(-0.22%)
May 19, 2008 5.566 5.661 5.477 5.535 641,108 -0.04(-0.74%)
May 16, 2008 5.633 5.662 5.503 5.576 795,356 -0.03(-0.47%)
May 15, 2008 5.571 5.660 5.427 5.602 892,561 +0.02(+0.38%)
May 14, 2008 5.615 5.660 5.559 5.581 429,208 -0.03(-0.60%)
May 13, 2008 5.619 5.651 5.525 5.615 613,647 +0.01(+0.27%)
May 12, 2008 5.493 5.675 5.493 5.600 682,958 +0.13(+2.32%)
May 09, 2008 5.412 5.490 5.388 5.473 511,935 +0.01(+0.23%)
May 08, 2008 5.450 5.520 5.414 5.460 685,899 +0.04(+0.67%)
May 07, 2008 5.631 5.658 5.414 5.424 640,747 -0.20(-3.61%)
May 06, 2008 5.541 5.657 5.478 5.627 565,499 +0.04(+0.74%)
May 05, 2008 5.641 5.672 5.564 5.586 596,928 -0.06(-0.99%)
May 02, 2008 5.788 5.819 5.610 5.642 1,097,223 -0.08(-1.39%)
May 01, 2008 5.607 5.794 5.607 5.722 625,417 +0.12(+2.18%)
Apr 30, 2008 5.628 5.663 5.553 5.600 714,042 -0.02(-0.40%)
Apr 29, 2008 5.736 5.754 5.609 5.622 439,732 -0.10(-1.74%)
Apr 28, 2008 5.663 5.779 5.614 5.722 443,476 +0.04(+0.75%)
Apr 25, 2008 5.726 5.768 5.645 5.680 1,101,834 -0.04(-0.76%)
Apr 24, 2008 5.462 5.745 5.422 5.723 958,891 +0.25(+4.62%)
Apr 23, 2008 5.534 5.574 5.421 5.470 303,088 -0.04(-0.70%)
Apr 22, 2008 5.546 5.549 5.427 5.509 683,279 -0.05(-0.94%)
Apr 21, 2008 5.554 5.601 5.448 5.561 657,964 -0.03(-0.49%)
Apr 18, 2008 5.352 5.682 5.230 5.589 1,789,798 +0.31(+5.92%)
Apr 17, 2008 5.347 5.347 5.199 5.276 511,895 -0.06(-1.19%)
Apr 16, 2008 5.216 5.351 5.164 5.340 795,878 +0.15(+2.93%)
Apr 15, 2008 5.101 5.188 5.077 5.188 410,665 +0.12(+2.46%)
Apr 14, 2008 5.091 5.184 5.041 5.063 676,458 -0.04(-0.76%)
Apr 11, 2008 5.113 5.133 5.045 5.102 659,691 -0.06(-1.21%)
Apr 10, 2008 5.131 5.195 5.032 5.164 625,257 +0.02(+0.44%)
Apr 09, 2008 5.240 5.259 5.134 5.142 769,751 -0.13(-2.43%)
Apr 08, 2008 5.075 5.294 5.071 5.270 1,050,825 +0.15(+2.94%)
Apr 07, 2008 5.141 5.195 5.103 5.119 255,758 +0.00(+0.10%)
Apr 04, 2008 5.230 5.230 5.104 5.114 503,483 -0.10(-1.86%)
Apr 03, 2008 5.236 5.282 5.157 5.212 333,007 -0.06(-1.18%)
Apr 02, 2008 5.276 5.327 5.198 5.274 491,553 -0.01(-0.28%)
Apr 01, 2008 5.184 5.289 5.097 5.289 1,237,402 +0.19(+3.68%)
Mar 31, 2008 5.072 5.224 5.009 5.101 796,031 +0.05(+0.91%)
Mar 28, 2008 5.143 5.147 5.040 5.055 651,030 -0.05(-0.90%)
Mar 27, 2008 5.183 5.213 5.038 5.101 581,045 -0.07(-1.28%)
Mar 26, 2008 5.154 5.180 5.063 5.167 590,316 -0.02(-0.43%)
Mar 25, 2008 5.173 5.248 5.066 5.189 858,769 +0.01(+0.12%)
Mar 24, 2008 5.238 5.238 5.144 5.183 895,782 -0.04(-0.86%)
Mar 21, 2008 5.091 5.244 4.951 5.228 2,588,480 +0.00(+0.00%)
Mar 20, 2008 5.091 5.244 4.951 5.228 2,588,480 +0.21(+4.19%)
Mar 19, 2008 5.103 5.193 5.017 5.017 1,071,039 -0.07(-1.35%)
Mar 18, 2008 5.021 5.086 4.900 5.086 1,164,356 +0.17(+3.47%)
Mar 17, 2008 4.792 5.006 4.783 4.915 742,218 +0.06(+1.28%)
Mar 14, 2008 5.050 5.050 4.761 4.853 648,692 -0.16(-3.18%)
Mar 13, 2008 4.859 5.078 4.767 5.012 590,429 +0.08(+1.56%)
Mar 12, 2008 5.041 5.103 4.859 4.935 1,211,838 -0.12(-2.34%)
Mar 11, 2008 4.780 5.076 4.751 5.053 1,447,399 +0.37(+7.95%)
Mar 10, 2008 4.691 4.729 4.643 4.681 626,912 +0.03(+0.56%)
Mar 07, 2008 4.627 4.747 4.613 4.655 590,983 -0.00(-0.05%)
Mar 06, 2008 4.735 4.782 4.656 4.658 545,960 -0.11(-2.27%)
Mar 05, 2008 4.873 4.908 4.739 4.766 913,088 -0.09(-1.92%)
Mar 04, 2008 4.748 4.879 4.691 4.859 2,265,532 +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.