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

First Finl Bkshs Inc (NQ: FFIN )

28.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2008 5.100 5.253 5.037 5.129 791,616 +0.05(+0.91%)
Mar 28, 2008 5.172 5.175 5.068 5.083 647,420 -0.05(-0.90%)
Mar 27, 2008 5.212 5.242 5.067 5.129 577,822 -0.07(-1.28%)
Mar 26, 2008 5.183 5.209 5.092 5.196 587,042 -0.02(-0.43%)
Mar 25, 2008 5.202 5.277 5.094 5.218 854,006 +0.01(+0.12%)
Mar 24, 2008 5.267 5.267 5.173 5.212 890,814 -0.05(-0.86%)
Mar 21, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.00(+0.00%)
Mar 20, 2008 5.119 5.273 4.979 5.257 2,574,124 +0.21(+4.19%)
Mar 19, 2008 5.132 5.222 5.045 5.045 1,065,099 -0.07(-1.35%)
Mar 18, 2008 5.049 5.114 4.928 5.114 1,157,898 +0.17(+3.47%)
Mar 17, 2008 4.819 5.034 4.810 4.943 738,101 +0.06(+1.28%)
Mar 14, 2008 5.078 5.078 4.787 4.880 645,095 -0.16(-3.18%)
Mar 13, 2008 4.886 5.107 4.794 5.040 587,154 +0.08(+1.56%)
Mar 12, 2008 5.069 5.132 4.886 4.963 1,205,116 -0.12(-2.34%)
Mar 11, 2008 4.806 5.104 4.777 5.082 1,439,371 +0.37(+7.95%)
Mar 10, 2008 4.717 4.755 4.669 4.707 623,435 +0.03(+0.56%)
Mar 07, 2008 4.652 4.774 4.639 4.681 587,705 -0.00(-0.05%)
Mar 06, 2008 4.761 4.809 4.682 4.684 542,932 -0.11(-2.27%)
Mar 05, 2008 4.900 4.935 4.765 4.792 908,024 -0.09(-1.92%)
Mar 04, 2008 4.775 4.906 4.717 4.886 2,252,966 +0.10(+2.12%)
Mar 03, 2008 4.756 4.849 4.730 4.785 1,249,786 +0.05(+0.95%)
Feb 29, 2008 4.760 4.805 4.696 4.740 770,171 -0.06(-1.25%)
Feb 28, 2008 4.819 4.875 4.787 4.800 609,948 -0.07(-1.44%)
Feb 27, 2008 4.881 4.969 4.826 4.870 516,326 +0.01(+0.23%)
Feb 26, 2008 4.858 4.944 4.835 4.859 469,867 -0.04(-0.84%)
Feb 25, 2008 4.850 4.910 4.746 4.900 418,869 +0.06(+1.16%)
Feb 22, 2008 4.781 4.849 4.697 4.844 749,135 +0.06(+1.28%)
Feb 21, 2008 4.873 4.928 4.764 4.782 612,881 -0.06(-1.21%)
Feb 20, 2008 4.749 4.869 4.725 4.841 950,552 +0.07(+1.44%)
Feb 19, 2008 4.769 4.846 4.726 4.772 1,654,858 +0.05(+1.01%)
Feb 18, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.00(+0.00%)
Feb 15, 2008 4.670 4.771 4.664 4.725 1,132,371 +0.01(+0.29%)
Feb 14, 2008 4.883 4.883 4.662 4.711 1,991,587 -0.16(-3.24%)
Feb 13, 2008 4.856 4.878 4.779 4.869 727,986 +0.07(+1.51%)
Feb 12, 2008 4.757 4.857 4.731 4.796 586,323 +0.07(+1.54%)
Feb 11, 2008 4.759 4.823 4.682 4.724 545,888 -0.04(-0.76%)
Feb 08, 2008 4.800 4.854 4.676 4.760 584,789 -0.03(-0.70%)
Feb 07, 2008 4.637 4.821 4.637 4.794 868,971 +0.14(+2.90%)
Feb 06, 2008 4.710 4.751 4.656 4.659 654,778 -0.00(-0.08%)
Feb 05, 2008 4.637 4.774 4.637 4.662 1,107,500 -0.08(-1.64%)
Feb 04, 2008 4.722 4.787 4.702 4.740 1,754,720 +0.00(+0.05%)
Feb 01, 2008 4.691 4.760 4.656 4.737 1,113,220 +0.07(+1.58%)
Jan 31, 2008 4.627 4.694 4.597 4.664 1,777,786 -0.02(-0.48%)
Jan 30, 2008 4.759 4.869 4.642 4.686 1,257,752 -0.11(-2.37%)
Jan 29, 2008 4.878 4.878 4.756 4.800 824,117 -0.06(-1.29%)
Jan 28, 2008 4.660 4.865 4.631 4.863 1,015,572 +0.20(+4.32%)
Jan 25, 2008 4.755 4.757 4.645 4.661 828,024 +0.02(+0.46%)
Jan 24, 2008 4.661 4.729 4.552 4.640 582,376 -0.06(-1.20%)
Jan 23, 2008 4.522 4.755 4.452 4.696 1,441,329 +0.06(+1.27%)
Jan 22, 2008 4.462 4.796 4.450 4.637 641,116 +0.09(+1.98%)
Jan 21, 2008 4.582 4.752 4.442 4.547 726,325 +0.00(+0.00%)
Jan 18, 2008 4.582 4.752 4.442 4.547 726,325 -0.04(-0.79%)
Jan 17, 2008 4.732 4.784 4.572 4.583 432,883 -0.12(-2.61%)
Jan 16, 2008 4.595 4.844 4.556 4.706 540,471 +0.10(+2.12%)
Jan 15, 2008 4.617 4.672 4.512 4.609 342,944 -0.09(-1.87%)
Jan 14, 2008 4.662 4.724 4.581 4.696 231,921 +0.12(+2.51%)
Jan 11, 2008 4.731 4.751 4.581 4.581 610,564 -0.18(-3.74%)
Jan 10, 2008 4.609 4.830 4.590 4.759 657,678 +0.09(+1.88%)
Jan 09, 2008 4.493 4.674 4.460 4.671 551,800 +0.18(+3.96%)
Jan 08, 2008 4.689 4.754 4.487 4.493 603,517 -0.18(-3.88%)
Jan 07, 2008 4.568 4.755 4.492 4.675 895,952 +0.17(+3.69%)
Jan 04, 2008 4.600 4.660 4.508 4.508 782,420 -0.10(-2.09%)
Jan 03, 2008 4.645 4.711 4.602 4.605 453,392 -0.02(-0.46%)
Jan 02, 2008 4.719 4.719 4.587 4.626 580,874 -0.09(-1.83%)
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.