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

First Finl Bkshs Inc (NQ: FFIN )

31.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2011 7.194 7.222 7.132 7.183 512,805 -0.01(-0.07%)
Apr 28, 2011 7.115 7.188 7.097 7.188 591,321 +0.08(+1.17%)
Apr 27, 2011 7.008 7.141 6.966 7.105 676,626 +0.09(+1.26%)
Apr 26, 2011 6.741 7.018 6.741 7.017 903,177 +0.31(+4.58%)
Apr 25, 2011 6.659 6.719 6.624 6.710 210,979 +0.02(+0.27%)
Apr 21, 2011 6.732 6.732 6.634 6.691 151,514 -0.00(-0.02%)
Apr 20, 2011 6.636 6.697 6.605 6.693 272,798 +0.13(+2.06%)
Apr 19, 2011 6.664 6.679 6.522 6.558 166,822 -0.07(-1.00%)
Apr 18, 2011 6.599 6.684 6.559 6.624 475,723 -0.09(-1.33%)
Apr 15, 2011 6.627 6.714 6.607 6.714 332,580 +0.06(+0.94%)
Apr 14, 2011 6.549 6.651 6.549 6.651 231,488 +0.05(+0.83%)
Apr 13, 2011 6.649 6.656 6.548 6.597 425,902 -0.01(-0.20%)
Apr 12, 2011 6.668 6.698 6.610 6.610 354,794 -0.08(-1.24%)
Apr 11, 2011 6.649 6.741 6.649 6.693 401,258 +0.03(+0.53%)
Apr 08, 2011 6.809 6.828 6.649 6.658 434,552 -0.11(-1.59%)
Apr 07, 2011 6.874 6.874 6.736 6.765 227,167 -0.11(-1.57%)
Apr 06, 2011 6.804 6.901 6.804 6.873 549,679 +0.08(+1.11%)
Apr 05, 2011 6.754 6.804 6.729 6.798 482,567 +0.04(+0.65%)
Apr 04, 2011 6.706 6.768 6.673 6.754 310,089 +0.08(+1.20%)
Apr 01, 2011 6.675 6.688 6.610 6.673 484,750 +0.02(+0.23%)
Mar 31, 2011 6.574 6.675 6.574 6.658 331,893 +0.05(+0.82%)
Mar 30, 2011 6.599 6.615 6.570 6.603 345,967 +0.02(+0.33%)
Mar 29, 2011 6.482 6.581 6.482 6.581 263,061 +0.11(+1.68%)
Mar 28, 2011 6.494 6.557 6.427 6.472 199,390 +0.01(+0.12%)
Mar 25, 2011 6.470 6.598 6.448 6.465 277,543 +0.02(+0.38%)
Mar 24, 2011 6.487 6.501 6.400 6.440 145,527 -0.01(-0.18%)
Mar 23, 2011 6.492 6.496 6.371 6.452 328,576 -0.04(-0.66%)
Mar 22, 2011 6.510 6.539 6.487 6.494 136,924 -0.01(-0.16%)
Mar 21, 2011 6.475 6.513 6.393 6.505 233,872 +0.07(+1.13%)
Mar 18, 2011 6.334 6.453 6.334 6.432 884,412 +0.15(+2.33%)
Mar 17, 2011 6.392 6.392 6.252 6.286 344,092 -0.01(-0.14%)
Mar 16, 2011 6.387 6.387 6.275 6.295 443,618 -0.10(-1.56%)
Mar 15, 2011 6.277 6.458 6.248 6.395 509,117 -0.02(-0.30%)
Mar 14, 2011 6.382 6.448 6.331 6.414 198,719 -0.01(-0.08%)
Mar 11, 2011 6.476 6.505 6.415 6.419 394,360 -0.06(-0.94%)
Mar 10, 2011 6.478 6.519 6.463 6.480 590,339 -0.09(-1.31%)
Mar 09, 2011 6.581 6.642 6.534 6.566 322,319 -0.01(-0.22%)
Mar 08, 2011 6.426 6.591 6.420 6.581 327,718 +0.18(+2.73%)
Mar 07, 2011 6.507 6.516 6.380 6.406 331,486 -0.11(-1.62%)
Mar 04, 2011 6.557 6.557 6.424 6.511 503,910 -0.04(-0.67%)
Mar 03, 2011 6.500 6.618 6.489 6.555 725,592 +0.11(+1.78%)
Mar 02, 2011 6.435 6.475 6.413 6.440 521,909 -0.00(-0.04%)
Mar 01, 2011 6.454 6.475 6.402 6.443 931,971 -0.02(-0.30%)
Feb 28, 2011 6.456 6.491 6.386 6.462 887,971 +0.03(+0.46%)
Feb 25, 2011 6.294 6.436 6.261 6.433 430,003 +0.14(+2.27%)
Feb 24, 2011 6.283 6.324 6.243 6.290 501,393 +0.03(+0.47%)
Feb 23, 2011 6.430 6.430 6.260 6.260 333,210 -0.08(-1.26%)
Feb 22, 2011 6.406 6.465 6.318 6.340 548,359 -0.13(-1.99%)
Feb 18, 2011 6.427 6.485 6.372 6.469 445,221 +0.09(+1.41%)
Feb 17, 2011 6.398 6.433 6.322 6.379 325,761 -0.02(-0.30%)
Feb 16, 2011 6.384 6.434 6.340 6.398 318,590 +0.05(+0.73%)
Feb 15, 2011 6.402 6.445 6.346 6.352 427,936 -0.08(-1.20%)
Feb 14, 2011 6.488 6.498 6.412 6.429 240,155 -0.06(-0.85%)
Feb 11, 2011 6.382 6.493 6.373 6.484 477,101 +0.05(+0.80%)
Feb 10, 2011 6.372 6.436 6.372 6.433 394,276 +0.01(+0.10%)
Feb 09, 2011 6.415 6.474 6.377 6.426 155,450 -0.03(-0.48%)
Feb 08, 2011 6.417 6.458 6.373 6.457 200,762 +0.02(+0.38%)
Feb 07, 2011 6.388 6.521 6.381 6.433 287,331 +0.04(+0.66%)
Feb 04, 2011 6.426 6.434 6.382 6.390 243,565 -0.05(-0.78%)
Feb 03, 2011 6.424 6.479 6.372 6.440 338,834 +0.01(+0.14%)
Feb 02, 2011 6.433 6.453 6.400 6.431 294,913 -0.03(-0.40%)
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.