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

First Finl Bkshs Inc (NQ: FFIN )

28.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2004 3.990 3.990 3.916 3.963 71,317 -0.01(-0.21%)
Oct 28, 2004 3.991 3.993 3.942 3.971 40,448 -0.02(-0.54%)
Oct 27, 2004 3.946 3.993 3.924 3.993 215,017 +0.01(+0.26%)
Oct 26, 2004 3.894 3.984 3.852 3.982 129,861 +0.07(+1.68%)
Oct 25, 2004 3.804 3.917 3.786 3.917 205,437 +0.11(+2.96%)
Oct 22, 2004 3.813 3.817 3.794 3.804 273,561 +0.00(+0.10%)
Oct 21, 2004 3.801 3.821 3.781 3.800 289,528 +0.01(+0.22%)
Oct 20, 2004 3.816 3.864 3.758 3.792 225,661 +0.01(+0.17%)
Oct 19, 2004 3.836 3.875 3.761 3.785 134,119 -0.00(-0.05%)
Oct 18, 2004 3.872 3.905 3.772 3.787 442,807 -0.06(-1.56%)
Oct 15, 2004 3.768 3.863 3.767 3.847 196,921 +0.09(+2.38%)
Oct 14, 2004 3.856 3.869 3.758 3.758 177,761 -0.09(-2.42%)
Oct 13, 2004 3.903 3.922 3.847 3.851 110,701 -0.05(-1.32%)
Oct 12, 2004 3.887 3.925 3.865 3.903 107,508 +0.04(+1.14%)
Oct 11, 2004 3.882 3.911 3.852 3.858 316,139 -0.01(-0.22%)
Oct 08, 2004 3.928 3.975 3.861 3.867 246,950 -0.07(-1.77%)
Oct 07, 2004 3.960 3.990 3.936 3.936 150,086 -0.06(-1.41%)
Oct 06, 2004 3.950 4.006 3.942 3.993 360,845 +0.05(+1.24%)
Oct 05, 2004 3.944 3.944 3.906 3.944 128,797 +0.01(+0.26%)
Oct 04, 2004 3.828 3.946 3.828 3.934 111,766 +0.06(+1.55%)
Oct 01, 2004 3.773 3.887 3.773 3.873 249,079 +0.10(+2.66%)
Sep 30, 2004 3.852 3.852 3.773 3.773 302,301 -0.07(-1.86%)
Sep 29, 2004 3.833 3.844 3.770 3.844 130,926 -0.00(-0.02%)
Sep 28, 2004 3.846 3.846 3.766 3.845 145,828 +0.08(+2.15%)
Sep 27, 2004 3.775 3.810 3.726 3.764 160,730 -0.02(-0.40%)
Sep 24, 2004 3.826 3.845 3.769 3.779 292,721 +0.01(+0.32%)
Sep 23, 2004 3.788 3.833 3.767 3.767 107,508 -0.05(-1.28%)
Sep 22, 2004 3.870 3.905 3.764 3.816 146,892 -0.12(-3.06%)
Sep 21, 2004 3.929 3.949 3.839 3.936 153,279 +0.07(+1.87%)
Sep 20, 2004 3.920 3.950 3.856 3.864 277,819 -0.13(-3.22%)
Sep 17, 2004 3.987 4.043 3.893 3.993 602,474 +0.05(+1.19%)
Sep 16, 2004 3.945 3.947 3.903 3.946 56,415 +0.02(+0.45%)
Sep 15, 2004 3.943 3.943 3.866 3.928 96,864 +0.01(+0.19%)
Sep 14, 2004 3.907 3.941 3.887 3.920 350,201 +0.02(+0.43%)
Sep 13, 2004 3.907 3.946 3.854 3.903 293,785 -0.06(-1.59%)
Sep 10, 2004 3.887 4.019 3.887 3.966 525,834 +0.04(+0.93%)
Sep 09, 2004 3.812 3.944 3.811 3.930 300,172 +0.12(+3.13%)
Sep 08, 2004 3.879 3.889 3.810 3.810 72,435 -0.02(-0.59%)
Sep 07, 2004 3.921 3.929 3.811 3.833 55,350 -0.08(-2.06%)
Sep 03, 2004 3.900 3.934 3.818 3.914 87,284 +0.02(+0.43%)
Sep 02, 2004 3.811 3.897 3.805 3.897 92,606 +0.11(+2.88%)
Sep 01, 2004 3.837 3.920 3.761 3.788 327,848 -0.05(-1.39%)
Aug 31, 2004 3.754 3.841 3.753 3.841 243,757 +0.09(+2.35%)
Aug 30, 2004 3.741 3.800 3.728 3.753 731,271 +0.04(+1.09%)
Aug 27, 2004 3.732 3.783 3.713 3.713 162,859 +0.01(+0.28%)
Aug 26, 2004 3.770 3.780 3.695 3.702 116,024 -0.08(-2.09%)
Aug 25, 2004 3.673 3.781 3.664 3.781 179,890 +0.04(+0.98%)
Aug 24, 2004 3.769 3.801 3.715 3.745 45,770 +0.06(+1.63%)
Aug 23, 2004 3.805 3.805 3.685 3.685 143,699 -0.15(-3.94%)
Aug 20, 2004 3.777 3.836 3.745 3.836 88,348 +0.10(+2.79%)
Aug 19, 2004 3.799 3.824 3.713 3.732 107,508 -0.07(-1.93%)
Aug 18, 2004 3.807 3.833 3.720 3.805 241,628 -0.04(-0.95%)
Aug 17, 2004 3.880 3.880 3.727 3.841 180,955 +0.03(+0.71%)
Aug 16, 2004 3.771 3.840 3.758 3.814 108,573 +0.11(+3.07%)
Aug 13, 2004 3.842 3.842 3.666 3.701 157,537 +0.06(+1.55%)
Aug 12, 2004 3.665 3.763 3.641 3.644 189,470 -0.08(-2.19%)
Aug 11, 2004 3.794 3.839 3.686 3.726 112,830 -0.10(-2.60%)
Aug 10, 2004 3.654 3.825 3.654 3.825 298,043 +0.18(+4.95%)
Aug 09, 2004 3.593 3.658 3.570 3.645 243,757 +0.07(+1.84%)
Aug 06, 2004 3.579 3.631 3.577 3.579 189,470 -0.02(-0.50%)
Aug 05, 2004 3.593 3.620 3.579 3.597 166,052 -0.02(-0.55%)
Aug 04, 2004 3.587 3.655 3.584 3.617 154,344 -0.03(-0.82%)
Aug 03, 2004 3.692 3.693 3.647 3.647 48,964 -0.08(-2.22%)
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.