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

First Finl Bkshs Inc (NQ: FFIN )

27.76 -0.69 (-2.43%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 14, 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, 2012 6.359 6.447 6.281 6.387 541,440 +0.02(+0.34%)
May 30, 2012 6.427 6.457 6.365 6.365 433,865 -0.13(-1.96%)
May 29, 2012 6.526 6.574 6.381 6.493 293,044 +0.05(+0.80%)
May 25, 2012 6.483 6.493 6.395 6.441 286,670 -0.04(-0.55%)
May 24, 2012 6.415 6.479 6.339 6.477 243,787 +0.06(+0.99%)
May 23, 2012 6.303 6.425 6.275 6.413 381,636 +0.04(+0.66%)
May 22, 2012 6.379 6.463 6.327 6.371 479,247 +0.00(+0.03%)
May 21, 2012 6.343 6.429 6.279 6.369 512,512 +0.07(+1.04%)
May 18, 2012 6.321 6.401 6.293 6.303 555,003 -0.05(-0.72%)
May 17, 2012 6.449 6.461 6.347 6.349 456,468 -0.07(-1.09%)
May 16, 2012 6.487 6.550 6.415 6.419 238,155 -0.06(-0.89%)
May 15, 2012 6.483 6.524 6.445 6.477 357,858 -0.03(-0.40%)
May 14, 2012 6.485 6.568 6.475 6.503 425,371 -0.07(-1.12%)
May 11, 2012 6.618 6.726 6.546 6.576 267,801 -0.12(-1.79%)
May 10, 2012 6.610 6.714 6.610 6.696 252,335 +0.12(+1.85%)
May 09, 2012 6.564 6.614 6.493 6.574 509,440 -0.05(-0.81%)
May 08, 2012 6.518 6.654 6.518 6.628 314,162 +0.07(+1.06%)
May 07, 2012 6.441 6.596 6.441 6.558 298,320 +0.10(+1.48%)
May 04, 2012 6.520 6.534 6.411 6.463 456,081 -0.11(-1.70%)
May 03, 2012 6.652 6.652 6.534 6.574 266,300 -0.09(-1.35%)
May 02, 2012 6.596 6.696 6.564 6.664 290,690 -0.01(-0.09%)
May 01, 2012 6.738 6.875 6.670 6.670 434,512 -0.07(-1.06%)
Apr 30, 2012 6.929 6.929 6.730 6.742 301,728 -0.17(-2.42%)
Apr 27, 2012 6.873 6.917 6.767 6.909 343,677 +0.07(+0.99%)
Apr 26, 2012 6.835 6.899 6.797 6.841 308,440 -0.02(-0.26%)
Apr 25, 2012 6.819 6.947 6.766 6.859 501,137 +0.14(+2.14%)
Apr 24, 2012 6.550 6.761 6.522 6.716 397,066 +0.20(+2.99%)
Apr 23, 2012 6.540 6.658 6.477 6.520 311,356 -0.13(-1.98%)
Apr 20, 2012 6.843 6.845 6.630 6.652 315,723 +0.08(+1.15%)
Apr 19, 2012 6.648 6.716 6.534 6.576 287,769 -0.06(-0.96%)
Apr 18, 2012 6.783 6.783 6.600 6.640 259,092 -0.15(-2.26%)
Apr 17, 2012 6.759 6.871 6.752 6.793 303,791 +0.11(+1.64%)
Apr 16, 2012 6.604 6.731 6.584 6.684 263,168 +0.10(+1.51%)
Apr 13, 2012 6.759 6.771 6.580 6.584 435,391 -0.22(-3.25%)
Apr 12, 2012 6.787 6.835 6.744 6.805 241,041 +0.04(+0.59%)
Apr 11, 2012 6.702 6.765 6.680 6.765 372,851 +0.13(+1.89%)
Apr 10, 2012 6.771 6.811 6.628 6.640 438,312 -0.13(-1.91%)
Apr 09, 2012 6.773 6.827 6.728 6.769 437,398 -0.11(-1.56%)
Apr 05, 2012 6.937 7.005 6.855 6.877 353,476 -0.11(-1.54%)
Apr 04, 2012 7.036 7.074 6.957 6.985 306,627 -0.16(-2.20%)
Apr 03, 2012 7.118 7.208 7.070 7.142 522,210 +0.01(+0.14%)
Apr 02, 2012 7.013 7.152 6.981 7.132 568,144 +0.12(+1.68%)
Mar 30, 2012 7.170 7.244 7.014 7.014 326,766 -0.08(-1.15%)
Mar 29, 2012 7.080 7.126 6.989 7.096 311,356 -0.05(-0.70%)
Mar 28, 2012 7.096 7.174 7.072 7.146 445,104 +0.08(+1.07%)
Mar 27, 2012 7.132 7.142 7.060 7.070 267,595 -0.06(-0.84%)
Mar 26, 2012 7.020 7.146 7.020 7.130 335,987 +0.18(+2.55%)
Mar 23, 2012 6.893 6.953 6.843 6.953 417,717 +0.05(+0.72%)
Mar 22, 2012 6.953 6.973 6.845 6.903 259,694 -0.14(-1.98%)
Mar 21, 2012 7.124 7.144 7.003 7.042 295,554 -0.05(-0.65%)
Mar 20, 2012 7.096 7.176 7.078 7.088 349,344 -0.07(-1.00%)
Mar 19, 2012 7.088 7.269 7.011 7.160 621,267 +0.06(+0.84%)
Mar 16, 2012 7.078 7.293 6.967 7.100 2,226,800 +0.04(+0.59%)
Mar 15, 2012 6.997 7.080 6.931 7.058 319,879 +0.08(+1.14%)
Mar 14, 2012 6.983 7.070 6.919 6.979 284,642 -0.03(-0.40%)
Mar 13, 2012 6.771 7.013 6.761 7.007 732,346 +0.28(+4.24%)
Mar 12, 2012 6.765 6.765 6.694 6.722 299,739 -0.04(-0.53%)
Mar 09, 2012 6.660 6.799 6.660 6.757 316,068 +0.10(+1.58%)
Mar 08, 2012 6.684 6.694 6.627 6.652 531,157 +0.00(+0.03%)
Mar 07, 2012 6.589 6.692 6.555 6.650 292,672 +0.07(+1.11%)
Mar 06, 2012 6.643 6.672 6.542 6.577 528,043 -0.15(-2.18%)
Mar 05, 2012 6.631 6.753 6.613 6.724 257,502 +0.08(+1.22%)
Mar 02, 2012 6.846 6.846 6.577 6.643 631,586 -0.18(-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.