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, 2013 11.32 11.45 11.24 11.24 288,490 -0.18(-1.56%)
May 30, 2013 11.39 11.48 11.34 11.42 135,024 +0.07(+0.65%)
May 29, 2013 11.32 11.51 11.26 11.35 185,360 -0.07(-0.61%)
May 28, 2013 11.45 11.57 11.21 11.42 419,713 +0.15(+1.29%)
May 24, 2013 11.15 11.31 11.04 11.27 0 +0.10(+0.86%)
May 23, 2013 11.35 11.35 11.10 11.18 0 -0.23(-2.03%)
May 22, 2013 11.43 11.60 11.26 11.41 0 +0.02(+0.18%)
May 21, 2013 11.36 11.40 11.31 11.39 0 +0.02(+0.18%)
May 20, 2013 11.19 11.41 11.16 11.37 0 +0.13(+1.16%)
May 17, 2013 11.03 11.24 10.98 11.24 0 +0.22(+2.00%)
May 16, 2013 10.89 11.03 10.89 11.01 242,262 +0.06(+0.52%)
May 15, 2013 10.81 11.04 10.73 10.96 268,634 +0.46(+4.34%)
May 13, 2013 10.48 10.61 10.47 10.50 0 -0.03(-0.25%)
May 10, 2013 10.53 10.55 10.39 10.53 0 -0.00(-0.02%)
May 09, 2013 10.59 10.66 10.50 10.53 0 -0.07(-0.64%)
May 08, 2013 10.71 10.71 10.57 10.60 0 -0.11(-1.05%)
May 07, 2013 10.27 10.71 10.23 10.71 0 +0.42(+4.11%)
May 06, 2013 10.09 10.29 10.08 10.29 0 +0.16(+1.62%)
May 03, 2013 9.962 10.17 9.818 10.12 0 +0.30(+3.10%)
May 02, 2013 9.690 9.919 9.679 9.818 0 +0.14(+1.41%)
May 01, 2013 10.03 10.12 9.675 9.681 774,537 -0.42(-4.15%)
Apr 30, 2013 10.02 10.11 10.01 10.10 0 +0.03(+0.34%)
Apr 29, 2013 9.990 10.12 9.881 10.07 195,780 +0.16(+1.63%)
Apr 26, 2013 10.04 10.00 9.849 9.904 239,860 -0.10(-0.96%)
Apr 25, 2013 10.04 10.12 9.994 10.00 102,791 -0.04(-0.41%)
Apr 24, 2013 10.00 10.07 9.884 10.04 227,190 +0.02(+0.20%)
Apr 23, 2013 9.747 10.03 9.675 10.02 280,883 +0.35(+3.57%)
Apr 22, 2013 9.773 9.798 9.579 9.675 436,032 -0.10(-0.98%)
Apr 19, 2013 9.405 9.804 9.405 9.771 286,171 +0.30(+3.20%)
Apr 18, 2013 9.549 9.596 9.418 9.469 219,921 -0.09(-0.96%)
Apr 17, 2013 9.643 9.726 9.387 9.561 463,392 -0.17(-1.74%)
Apr 16, 2013 9.602 9.749 9.506 9.731 338,533 +0.24(+2.54%)
Apr 15, 2013 9.806 9.806 9.455 9.489 457,952 -0.34(-3.49%)
Apr 12, 2013 9.718 9.853 9.708 9.833 179,011 +0.10(+1.05%)
Apr 11, 2013 9.782 9.810 9.661 9.731 369,088 -0.05(-0.52%)
Apr 10, 2013 9.718 9.835 9.708 9.782 442,661 +0.12(+1.25%)
Apr 09, 2013 9.837 9.919 9.655 9.661 290,931 -0.15(-1.52%)
Apr 08, 2013 9.849 9.849 9.636 9.810 138,179 -0.01(-0.08%)
Apr 05, 2013 9.579 9.870 9.579 9.818 344,888 +0.05(+0.52%)
Apr 04, 2013 9.692 9.773 9.610 9.767 281,646 +0.12(+1.21%)
Apr 03, 2013 9.833 9.833 9.614 9.651 293,049 -0.14(-1.44%)
Apr 02, 2013 10.00 10.00 9.757 9.792 223,830 -0.12(-1.24%)
Apr 01, 2013 9.951 9.990 9.782 9.915 470,422 -0.02(-0.21%)
Mar 28, 2013 9.953 9.994 9.915 9.935 364,572 +0.02(+0.21%)
Mar 27, 2013 9.853 9.962 9.778 9.915 212,608 -0.06(-0.61%)
Mar 26, 2013 10.02 10.02 9.872 9.976 613,234 +0.03(+0.29%)
Mar 25, 2013 9.939 9.986 9.714 9.947 316,662 +0.07(+0.70%)
Mar 22, 2013 9.884 9.943 9.802 9.878 476,776 +0.05(+0.50%)
Mar 21, 2013 9.763 9.908 9.763 9.829 316,902 +0.01(+0.15%)
Mar 20, 2013 9.812 9.845 9.737 9.814 152,350 +0.05(+0.52%)
Mar 19, 2013 9.692 9.788 9.661 9.763 412,165 +0.12(+1.27%)
Mar 18, 2013 9.669 9.747 9.520 9.641 552,027 -0.16(-1.61%)
Mar 15, 2013 9.702 9.892 9.632 9.798 1,593,731 +0.12(+1.22%)
Mar 14, 2013 9.561 9.679 9.552 9.679 308,248 +0.13(+1.33%)
Mar 13, 2013 9.506 9.587 9.434 9.553 780,886 +0.07(+0.78%)
Mar 12, 2013 9.554 9.589 9.457 9.479 516,061 -0.10(-1.02%)
Mar 11, 2013 9.656 9.656 9.559 9.577 394,439 -0.09(-0.90%)
Mar 08, 2013 9.699 9.963 9.445 9.664 725,478 +0.11(+1.15%)
Mar 07, 2013 9.455 9.556 9.394 9.554 411,633 +0.10(+1.01%)
Mar 06, 2013 9.384 9.459 9.329 9.459 333,394 +0.13(+1.39%)
Mar 05, 2013 9.241 9.453 9.241 9.329 378,765 +0.13(+1.37%)
Mar 04, 2013 9.105 9.247 9.105 9.203 348,385 +0.05(+0.53%)
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.