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 (%)
Mar 31, 2009 5.843 6.093 5.843 5.991 2,178,159 +0.25(+4.26%)
Mar 30, 2009 5.676 5.844 5.572 5.746 1,606,249 -0.24(-4.07%)
Mar 26, 2009 5.870 6.018 5.801 5.990 2,539,392 +0.14(+2.32%)
Mar 25, 2009 5.751 5.970 5.542 5.854 1,949,786 +0.14(+2.42%)
Mar 24, 2009 5.951 6.084 5.681 5.716 2,087,189 -0.33(-5.39%)
Mar 23, 2009 5.788 6.052 5.732 6.042 1,689,572 +0.44(+7.76%)
Mar 20, 2009 5.732 5.832 5.581 5.607 1,627,018 -0.06(-1.10%)
Mar 19, 2009 5.803 5.870 5.576 5.669 1,078,217 -0.14(-2.48%)
Mar 18, 2009 5.294 5.821 5.294 5.813 1,138,737 +0.32(+5.84%)
Mar 17, 2009 5.141 5.492 5.141 5.492 1,190,477 +0.33(+6.44%)
Mar 16, 2009 5.313 5.425 5.146 5.160 1,383,778 -0.08(-1.57%)
Mar 13, 2009 5.292 5.334 5.181 5.242 691,237 -0.04(-0.68%)
Mar 12, 2009 4.865 5.307 4.811 5.278 805,918 +0.38(+7.80%)
Mar 11, 2009 4.959 5.144 4.885 4.896 853,783 -0.04(-0.86%)
Mar 10, 2009 4.695 4.940 4.695 4.939 1,357,252 +0.38(+8.29%)
Mar 09, 2009 4.618 4.725 4.538 4.561 1,690,425 -0.10(-2.08%)
Mar 06, 2009 4.746 4.757 4.554 4.658 994,097 -0.04(-0.87%)
Mar 05, 2009 4.992 5.042 4.699 4.699 2,007,162 -0.40(-7.90%)
Mar 04, 2009 5.053 5.138 4.875 5.102 1,749,972 -0.11(-2.17%)
Mar 02, 2009 5.348 5.355 5.110 5.215 1,363,058 -0.14(-2.53%)
Feb 27, 2009 5.384 5.552 5.321 5.350 1,006,335 -0.11(-2.03%)
Feb 26, 2009 5.442 5.624 5.424 5.461 1,327,696 +0.06(+1.18%)
Feb 25, 2009 5.336 5.501 5.130 5.398 1,619,026 +0.03(+0.60%)
Feb 24, 2009 5.114 5.405 5.054 5.365 1,212,717 +0.32(+6.26%)
Feb 23, 2009 5.224 5.267 5.044 5.049 1,406,299 -0.11(-2.15%)
Feb 20, 2009 5.197 5.226 5.002 5.160 1,332,182 -0.11(-2.03%)
Feb 19, 2009 5.511 5.511 5.212 5.267 1,120,381 -0.15(-2.84%)
Feb 18, 2009 5.536 5.603 5.401 5.421 644,048 -0.03(-0.59%)
Feb 17, 2009 5.605 5.620 5.450 5.454 788,061 -0.28(-4.82%)
Feb 13, 2009 5.911 5.918 5.711 5.730 758,239 -0.16(-2.68%)
Feb 12, 2009 5.622 5.906 5.595 5.888 984,384 -0.02(-0.38%)
Feb 11, 2009 5.879 6.027 5.809 5.910 775,558 +0.08(+1.41%)
Feb 10, 2009 6.064 6.171 5.817 5.828 1,079,567 -0.28(-4.60%)
Feb 09, 2009 6.088 6.217 6.033 6.109 456,199 +0.01(+0.20%)
Feb 06, 2009 5.766 6.129 5.766 6.097 904,318 +0.31(+5.31%)
Feb 05, 2009 5.618 5.952 5.561 5.789 797,613 +0.14(+2.56%)
Feb 04, 2009 5.599 5.811 5.588 5.645 655,136 +0.06(+1.16%)
Feb 03, 2009 5.763 5.763 5.507 5.581 1,019,859 -0.11(-1.99%)
Feb 02, 2009 5.423 5.721 5.405 5.694 871,271 +0.17(+3.13%)
Jan 30, 2009 5.704 5.831 5.464 5.521 847,785 -0.18(-3.08%)
Jan 29, 2009 5.890 5.904 5.692 5.696 806,320 -0.25(-4.24%)
Jan 28, 2009 5.658 6.002 5.634 5.949 1,523,778 +0.44(+8.07%)
Jan 27, 2009 5.429 5.719 5.384 5.505 816,250 +0.08(+1.47%)
Jan 26, 2009 5.598 5.598 5.353 5.425 1,237,771 -0.15(-2.63%)
Jan 23, 2009 5.480 5.685 5.368 5.572 1,673,411 -0.12(-2.16%)
Jan 22, 2009 5.765 5.878 5.547 5.695 595,275 -0.19(-3.19%)
Jan 21, 2009 5.706 5.895 5.501 5.883 1,065,062 +0.23(+4.14%)
Jan 20, 2009 5.991 6.039 5.569 5.649 1,619,950 -0.42(-6.85%)
Jan 16, 2009 6.048 6.064 5.828 6.064 977,349 +0.01(+0.23%)
Jan 15, 2009 6.038 6.165 5.919 6.051 1,265,334 +0.03(+0.43%)
Jan 14, 2009 6.037 6.133 5.972 6.025 840,211 -0.19(-3.06%)
Jan 13, 2009 6.028 6.215 6.020 6.215 896,301 +0.19(+3.07%)
Jan 12, 2009 6.054 6.130 5.992 6.030 902,307 -0.03(-0.49%)
Jan 09, 2009 6.298 6.388 6.059 6.059 956,564 -0.22(-3.51%)
Jan 08, 2009 6.308 6.394 6.222 6.279 664,511 -0.04(-0.61%)
Jan 07, 2009 6.520 6.532 6.219 6.318 920,173 -0.24(-3.62%)
Jan 06, 2009 6.600 6.640 6.492 6.556 1,001,559 +0.00(+0.08%)
Jan 05, 2009 6.833 6.833 6.497 6.551 985,470 -0.24(-3.52%)
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.