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

First Finl Bkshs Inc (NQ: FFIN )

28.14 +0.32 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 31, 2005 4.328 4.477 4.328 4.477 354,310 +0.15(+3.45%)
Oct 28, 2005 4.241 4.328 4.217 4.328 154,312 +0.14(+3.29%)
Oct 27, 2005 4.273 4.282 4.190 4.190 152,800 -0.13(-2.91%)
Oct 26, 2005 4.212 4.341 4.212 4.316 59,000 +0.06(+1.49%)
Oct 25, 2005 4.273 4.339 4.191 4.252 283,683 -0.06(-1.47%)
Oct 24, 2005 4.291 4.322 4.239 4.316 141,503 +0.03(+0.64%)
Oct 21, 2005 4.168 4.291 4.168 4.288 77,823 +0.12(+2.89%)
Oct 20, 2005 4.303 4.303 4.168 4.168 100,015 -0.14(-3.15%)
Oct 19, 2005 4.166 4.303 4.148 4.303 85,663 +0.12(+2.82%)
Oct 18, 2005 4.240 4.240 4.173 4.185 64,203 -0.04(-1.00%)
Oct 17, 2005 4.199 4.227 4.179 4.227 124,538 +0.04(+0.89%)
Oct 14, 2005 4.229 4.229 4.156 4.190 347,428 +0.01(+0.18%)
Oct 13, 2005 4.142 4.205 4.142 4.183 152,205 +0.03(+0.69%)
Oct 12, 2005 4.148 4.188 4.143 4.154 154,609 -0.01(-0.30%)
Oct 11, 2005 4.227 4.229 4.166 4.166 177,501 -0.02(-0.56%)
Oct 10, 2005 4.251 4.260 4.185 4.190 90,551 -0.02(-0.59%)
Oct 07, 2005 4.210 4.250 4.166 4.215 354,495 +0.00(+0.12%)
Oct 06, 2005 4.258 4.261 4.186 4.210 138,995 +0.03(+0.71%)
Oct 05, 2005 4.309 4.341 4.180 4.180 135,184 -0.10(-2.44%)
Oct 04, 2005 4.365 4.397 4.276 4.285 120,204 -0.06(-1.32%)
Oct 03, 2005 4.336 4.375 4.336 4.342 56,315 +0.01(+0.23%)
Sep 30, 2005 4.307 4.332 4.247 4.332 179,133 +0.05(+1.25%)
Sep 29, 2005 4.199 4.278 4.105 4.278 136,840 +0.13(+3.06%)
Sep 28, 2005 4.240 4.287 4.104 4.152 217,478 -0.05(-1.18%)
Sep 27, 2005 4.261 4.262 4.179 4.201 44,495 -0.09(-2.09%)
Sep 26, 2005 4.236 4.291 4.198 4.291 74,454 +0.10(+2.43%)
Sep 23, 2005 4.189 4.225 4.117 4.189 92,103 +0.06(+1.45%)
Sep 22, 2005 4.129 4.171 4.061 4.129 95,689 +0.06(+1.37%)
Sep 21, 2005 4.138 4.158 4.073 4.073 181,891 -0.09(-2.06%)
Sep 20, 2005 4.263 4.285 4.135 4.159 166,895 -0.05(-1.21%)
Sep 19, 2005 4.193 4.255 4.170 4.210 173,657 -0.01(-0.15%)
Sep 16, 2005 4.204 4.224 4.148 4.216 779,682 +0.05(+1.25%)
Sep 15, 2005 4.215 4.215 4.134 4.164 145,435 -0.01(-0.36%)
Sep 14, 2005 4.317 4.344 4.173 4.179 157,592 -0.10(-2.27%)
Sep 13, 2005 4.415 4.446 4.270 4.276 320,645 -0.20(-4.39%)
Sep 12, 2005 4.467 4.475 4.392 4.472 102,620 -0.00(-0.06%)
Sep 09, 2005 4.426 4.475 4.368 4.475 102,958 +0.08(+1.93%)
Sep 08, 2005 4.477 4.477 4.311 4.390 183,491 -0.08(-1.81%)
Sep 07, 2005 4.357 4.471 4.341 4.471 111,231 +0.08(+1.90%)
Sep 06, 2005 4.312 4.392 4.291 4.388 126,669 +0.12(+2.77%)
Sep 02, 2005 4.354 4.358 4.270 4.270 64,122 -0.09(-1.97%)
Sep 01, 2005 4.266 4.365 4.266 4.355 190,751 +0.05(+1.07%)
Aug 31, 2005 4.258 4.316 4.191 4.309 179,406 +0.08(+1.94%)
Aug 30, 2005 4.212 4.253 4.185 4.227 129,716 -0.01(-0.29%)
Aug 29, 2005 4.191 4.241 4.114 4.240 105,426 +0.04(+0.98%)
Aug 26, 2005 4.229 4.229 4.198 4.199 181,537 -0.04(-0.91%)
Aug 25, 2005 4.253 4.276 4.190 4.237 124,168 +0.02(+0.50%)
Aug 24, 2005 4.191 4.306 4.153 4.216 131,863 +0.05(+1.31%)
Aug 23, 2005 4.156 4.164 4.123 4.161 82,390 -0.01(-0.18%)
Aug 22, 2005 4.184 4.184 4.118 4.169 106,463 +0.03(+0.63%)
Aug 19, 2005 4.096 4.212 4.096 4.143 91,966 +0.04(+0.94%)
Aug 18, 2005 4.155 4.156 4.101 4.104 129,764 -0.04(-0.99%)
Aug 17, 2005 4.133 4.210 4.108 4.145 155,711 +0.01(+0.30%)
Aug 16, 2005 4.174 4.207 4.133 4.133 154,143 -0.08(-1.89%)
Aug 15, 2005 4.118 4.245 4.092 4.212 218,041 +0.13(+3.14%)
Aug 12, 2005 4.079 4.133 4.043 4.084 102,274 -0.04(-0.96%)
Aug 11, 2005 4.042 4.143 4.012 4.124 182,373 +0.08(+2.00%)
Aug 10, 2005 4.217 4.252 4.005 4.043 496,449 -0.13(-3.01%)
Aug 09, 2005 4.220 4.229 4.142 4.169 113,836 +0.00(+0.03%)
Aug 08, 2005 4.224 4.267 4.154 4.168 136,036 -0.01(-0.30%)
Aug 05, 2005 4.266 4.318 4.148 4.180 280,909 -0.08(-1.98%)
Aug 04, 2005 4.384 4.418 4.265 4.265 108,562 -0.15(-3.41%)
Aug 03, 2005 4.436 4.477 4.408 4.415 36,680 -0.03(-0.64%)
Aug 02, 2005 4.440 4.477 4.415 4.444 240,087 +0.00(+0.00%)
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.