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 24, 2011 6.638 6.724 6.556 6.653 1,380,129 +0.00(+0.04%)
May 23, 2011 6.814 7.022 6.644 6.650 1,214,575 -0.22(-3.15%)
May 20, 2011 6.954 7.061 6.864 6.867 3,431,369 -0.13(-1.88%)
May 19, 2011 7.009 7.033 6.941 6.998 359,408 +0.04(+0.64%)
May 18, 2011 7.078 7.078 6.919 6.954 286,920 +0.01(+0.09%)
May 17, 2011 6.863 6.976 6.863 6.948 181,755 +0.06(+0.90%)
May 16, 2011 6.881 6.953 6.867 6.886 300,760 -0.03(-0.43%)
May 13, 2011 7.013 7.013 6.864 6.915 271,891 -0.10(-1.39%)
May 12, 2011 6.989 7.065 6.966 7.013 361,623 +0.01(+0.18%)
May 11, 2011 7.038 7.069 6.991 7.000 346,710 -0.10(-1.40%)
May 10, 2011 6.964 7.105 6.964 7.099 380,949 +0.16(+2.30%)
May 09, 2011 6.806 6.953 6.806 6.940 233,922 +0.12(+1.75%)
May 06, 2011 6.963 6.963 6.803 6.820 409,080 -0.04(-0.53%)
May 05, 2011 6.949 6.959 6.809 6.856 664,513 -0.09(-1.35%)
May 04, 2011 7.039 7.061 6.950 6.950 373,901 -0.09(-1.30%)
May 03, 2011 7.103 7.152 7.002 7.042 240,854 -0.06(-0.87%)
May 02, 2011 7.110 7.173 7.092 7.103 358,235 -0.03(-0.40%)
Apr 29, 2011 7.143 7.170 7.081 7.132 516,476 -0.01(-0.07%)
Apr 28, 2011 7.065 7.137 7.047 7.137 595,553 +0.08(+1.17%)
Apr 27, 2011 6.958 7.090 6.917 7.054 681,469 +0.09(+1.26%)
Apr 26, 2011 6.693 6.968 6.693 6.967 909,641 +0.30(+4.58%)
Apr 25, 2011 6.612 6.671 6.577 6.662 212,490 +0.02(+0.27%)
Apr 21, 2011 6.684 6.684 6.587 6.644 152,599 -0.00(-0.02%)
Apr 20, 2011 6.589 6.649 6.558 6.645 274,751 +0.13(+2.06%)
Apr 19, 2011 6.617 6.631 6.475 6.511 168,016 -0.07(-1.00%)
Apr 18, 2011 6.553 6.636 6.513 6.577 479,128 -0.09(-1.33%)
Apr 15, 2011 6.580 6.666 6.560 6.666 334,961 +0.06(+0.94%)
Apr 14, 2011 6.502 6.604 6.502 6.604 233,145 +0.05(+0.83%)
Apr 13, 2011 6.601 6.609 6.501 6.550 428,951 -0.01(-0.20%)
Apr 12, 2011 6.621 6.650 6.563 6.563 357,333 -0.08(-1.24%)
Apr 11, 2011 6.601 6.693 6.601 6.645 404,130 +0.03(+0.53%)
Apr 08, 2011 6.761 6.779 6.601 6.610 437,662 -0.11(-1.59%)
Apr 07, 2011 6.825 6.825 6.688 6.717 228,793 -0.11(-1.57%)
Apr 06, 2011 6.756 6.852 6.756 6.824 553,613 +0.07(+1.11%)
Apr 05, 2011 6.706 6.756 6.681 6.749 486,021 +0.04(+0.65%)
Apr 04, 2011 6.658 6.720 6.626 6.706 312,308 +0.08(+1.20%)
Apr 01, 2011 6.627 6.640 6.563 6.626 488,220 +0.02(+0.23%)
Mar 31, 2011 6.527 6.627 6.527 6.610 334,269 +0.05(+0.82%)
Mar 30, 2011 6.553 6.568 6.523 6.556 348,443 +0.02(+0.33%)
Mar 29, 2011 6.435 6.535 6.435 6.535 264,944 +0.11(+1.68%)
Mar 28, 2011 6.448 6.510 6.381 6.426 200,818 +0.01(+0.12%)
Mar 25, 2011 6.424 6.551 6.402 6.419 279,530 +0.02(+0.38%)
Mar 24, 2011 6.441 6.455 6.354 6.394 146,568 -0.01(-0.18%)
Mar 23, 2011 6.446 6.450 6.326 6.406 330,927 -0.04(-0.66%)
Mar 22, 2011 6.464 6.492 6.441 6.448 137,904 -0.01(-0.16%)
Mar 21, 2011 6.429 6.466 6.348 6.459 235,546 +0.07(+1.13%)
Mar 18, 2011 6.289 6.407 6.289 6.387 890,742 +0.15(+2.33%)
Mar 17, 2011 6.347 6.347 6.208 6.241 346,555 -0.01(-0.14%)
Mar 16, 2011 6.342 6.342 6.231 6.250 446,793 -0.10(-1.56%)
Mar 15, 2011 6.232 6.412 6.204 6.349 512,761 -0.02(-0.30%)
Mar 14, 2011 6.336 6.402 6.286 6.369 200,142 -0.01(-0.08%)
Mar 11, 2011 6.430 6.459 6.370 6.374 397,183 -0.06(-0.94%)
Mar 10, 2011 6.432 6.473 6.418 6.434 594,564 -0.09(-1.31%)
Mar 09, 2011 6.534 6.595 6.488 6.520 324,626 -0.01(-0.22%)
Mar 08, 2011 6.380 6.544 6.374 6.534 330,064 +0.17(+2.73%)
Mar 07, 2011 6.461 6.470 6.334 6.360 333,858 -0.10(-1.62%)
Mar 04, 2011 6.511 6.511 6.378 6.465 507,516 -0.04(-0.67%)
Mar 03, 2011 6.453 6.571 6.443 6.508 730,785 +0.11(+1.78%)
Mar 02, 2011 6.389 6.429 6.368 6.395 525,644 -0.00(-0.04%)
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.