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

First Finl Bkshs Inc (NQ: FFIN )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2002 2.681 2.690 2.680 2.690 218,260 +0.00(+0.05%)
Apr 29, 2002 2.688 2.689 2.681 2.689 56,239 +0.02(+0.70%)
Apr 26, 2002 2.655 2.689 2.655 2.670 81,680 -0.00(-0.05%)
Apr 25, 2002 2.651 2.671 2.651 2.671 62,934 +0.03(+1.01%)
Apr 24, 2002 2.645 2.670 2.644 2.644 40,170 -0.01(-0.48%)
Apr 23, 2002 2.665 2.665 2.633 2.657 125,868 +0.02(+0.94%)
Apr 22, 2002 2.662 2.662 2.625 2.633 204,870 -0.02(-0.71%)
Apr 19, 2002 2.670 2.670 2.641 2.651 56,239 -0.02(-0.70%)
Apr 18, 2002 2.688 2.689 2.637 2.670 56,239 +0.02(+0.64%)
Apr 17, 2002 2.689 2.692 2.653 2.653 49,543 -0.04(-1.33%)
Apr 16, 2002 2.658 2.689 2.653 2.688 116,495 +0.04(+1.69%)
Apr 15, 2002 2.665 2.670 2.644 2.644 104,443 -0.03(-0.98%)
Apr 12, 2002 2.614 2.670 2.614 2.670 242,363 +0.09(+3.59%)
Apr 11, 2002 2.614 2.614 2.576 2.577 115,156 -0.04(-1.40%)
Apr 10, 2002 2.547 2.614 2.547 2.614 283,873 +0.04(+1.68%)
Apr 09, 2002 2.547 2.571 2.546 2.571 84,358 +0.02(+0.94%)
Apr 08, 2002 2.476 2.548 2.464 2.547 242,363 +0.07(+2.77%)
Apr 05, 2002 2.520 2.520 2.476 2.478 34,814 -0.04(-1.69%)
Apr 04, 2002 2.520 2.520 2.494 2.520 16,068 +0.04(+1.72%)
Apr 03, 2002 2.520 2.520 2.476 2.478 105,782 -0.03(-1.13%)
Apr 02, 2002 2.502 2.506 2.476 2.506 68,290 +0.00(+0.18%)
Apr 01, 2002 2.480 2.509 2.476 2.502 148,631 +0.02(+0.87%)
Mar 29, 2002 2.502 2.562 2.476 2.480 143,275 +0.00(+0.00%)
Mar 28, 2002 2.502 2.562 2.476 2.480 143,275 -0.06(-2.32%)
Mar 27, 2002 2.502 2.539 2.502 2.539 29,458 +0.04(+1.49%)
Mar 26, 2002 2.520 2.539 2.473 2.502 66,951 +0.02(+0.75%)
Mar 25, 2002 2.483 2.502 2.483 2.483 62,934 +0.00(+0.00%)
Mar 22, 2002 2.520 2.520 2.473 2.483 105,782 -0.03(-1.19%)
Mar 21, 2002 2.483 2.513 2.472 2.513 95,070 +0.04(+1.66%)
Mar 20, 2002 2.483 2.483 2.472 2.472 45,526 -0.01(-0.30%)
Mar 19, 2002 2.465 2.479 2.465 2.479 48,204 +0.00(+0.00%)
Mar 18, 2002 2.423 2.482 2.423 2.479 64,273 +0.05(+2.15%)
Mar 15, 2002 2.402 2.461 2.402 2.427 275,838 -0.05(-2.11%)
Mar 14, 2002 2.466 2.479 2.434 2.479 81,680 +0.02(+0.76%)
Mar 13, 2002 2.444 2.475 2.442 2.461 49,543 -0.00(-0.09%)
Mar 12, 2002 2.427 2.483 2.422 2.463 192,819 +0.02(+0.70%)
Mar 11, 2002 2.427 2.446 2.417 2.446 50,882 +0.02(+0.77%)
Mar 08, 2002 2.427 2.427 2.407 2.427 58,917 +0.00(+0.00%)
Mar 07, 2002 2.408 2.427 2.408 2.427 13,390 +0.01(+0.62%)
Mar 06, 2002 2.394 2.412 2.393 2.412 64,273 +0.01(+0.62%)
Mar 05, 2002 2.427 2.445 2.397 2.397 158,004 -0.04(-1.83%)
Mar 04, 2002 2.428 2.446 2.411 2.442 93,731 +0.00(+0.18%)
Mar 01, 2002 2.411 2.442 2.411 2.438 76,324 +0.01(+0.43%)
Feb 28, 2002 2.418 2.427 2.418 2.427 45,526 +0.01(+0.62%)
Feb 27, 2002 2.427 2.462 2.412 2.412 62,934 -0.02(-0.65%)
Feb 26, 2002 2.428 2.428 2.412 2.428 25,441 -0.01(-0.27%)
Feb 25, 2002 2.406 2.438 2.405 2.434 203,531 +0.01(+0.30%)
Feb 22, 2002 2.391 2.427 2.391 2.427 141,936 +0.04(+1.50%)
Feb 21, 2002 2.408 2.415 2.391 2.391 96,409 -0.02(-0.71%)
Feb 20, 2002 2.379 2.408 2.356 2.408 54,899 +0.03(+1.26%)
Feb 19, 2002 2.368 2.382 2.352 2.379 62,934 +0.01(+0.34%)
Feb 18, 2002 2.396 2.408 2.371 2.371 70,968 +0.00(+0.00%)
Feb 15, 2002 2.396 2.408 2.371 2.371 70,968 -0.02(-0.80%)
Feb 14, 2002 2.354 2.409 2.354 2.390 182,107 +0.00(+0.00%)
Feb 13, 2002 2.371 2.390 2.371 2.390 37,492 +0.03(+1.23%)
Feb 12, 2002 2.315 2.361 2.315 2.361 119,173 +0.05(+1.97%)
Feb 11, 2002 2.315 2.315 2.306 2.315 21,424 +0.00(+0.00%)
Feb 08, 2002 2.259 2.315 2.259 2.315 37,492 +0.03(+1.27%)
Feb 07, 2002 2.274 2.286 2.259 2.286 62,934 +0.03(+1.26%)
Feb 06, 2002 2.241 2.270 2.241 2.258 34,814 -0.01(-0.49%)
Feb 05, 2002 2.267 2.275 2.259 2.269 128,546 +0.01(+0.26%)
Feb 04, 2002 2.304 2.308 2.263 2.263 73,646 -0.04(-1.78%)
Feb 01, 2002 2.297 2.315 2.296 2.304 87,036 -0.01(-0.48%)
Jan 31, 2002 2.270 2.315 2.270 2.315 234,329 +0.00(+0.00%)
Jan 30, 2002 2.273 2.315 2.273 2.315 61,595 +0.04(+1.61%)
Jan 29, 2002 2.291 2.311 2.279 2.279 34,814 -0.04(-1.55%)
Jan 28, 2002 2.285 2.314 2.285 2.314 16,068 +0.04(+1.77%)
Jan 25, 2002 2.273 2.295 2.273 2.274 62,934 -0.02(-0.75%)
Jan 24, 2002 2.267 2.293 2.203 2.291 60,256 +0.01(+0.33%)
Jan 23, 2002 2.248 2.287 2.248 2.284 158,004 +0.01(+0.26%)
Jan 22, 2002 2.253 2.278 2.253 2.278 24,102 +0.00(+0.00%)
Jan 21, 2002 2.279 2.279 2.278 2.278 77,663 +0.00(+0.00%)
Jan 18, 2002 2.279 2.279 2.278 2.278 77,663 -0.03(-1.45%)
Jan 17, 2002 2.300 2.311 2.290 2.311 143,275 +0.03(+1.14%)
Jan 16, 2002 2.271 2.299 2.271 2.285 44,187 +0.01(+0.62%)
Jan 15, 2002 2.256 2.271 2.240 2.271 66,951 +0.04(+1.77%)
Jan 14, 2002 2.255 2.270 2.231 2.231 232,990 -0.03(-1.35%)
Jan 11, 2002 2.215 2.262 2.214 2.262 113,817 +0.03(+1.14%)
Jan 10, 2002 2.231 2.247 2.231 2.237 14,729 -0.01(-0.50%)
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.