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

First Finl Bkshs Inc (NQ: FFIN )

30.59 +0.57 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2004 3.867 3.918 3.785 3.865 204,533 +0.04(+0.96%)
Apr 29, 2004 3.939 3.943 3.825 3.828 125,702 -0.11(-2.90%)
Apr 28, 2004 3.897 3.984 3.756 3.943 190,684 -0.01(-0.21%)
Apr 27, 2004 3.961 3.988 3.807 3.951 235,426 +0.06(+1.42%)
Apr 26, 2004 3.862 3.961 3.862 3.896 61,786 +0.04(+1.12%)
Apr 23, 2004 3.900 3.923 3.853 3.853 33,023 -0.06(-1.56%)
Apr 22, 2004 3.848 3.941 3.739 3.914 191,750 +0.17(+4.64%)
Apr 21, 2004 3.755 3.788 3.708 3.740 83,091 +0.00(+0.10%)
Apr 20, 2004 3.807 3.848 3.709 3.736 109,723 +0.03(+0.73%)
Apr 19, 2004 3.717 3.801 3.700 3.709 119,311 -0.03(-0.80%)
Apr 16, 2004 3.709 3.774 3.709 3.739 105,462 -0.02(-0.43%)
Apr 15, 2004 3.755 3.758 3.708 3.755 115,050 +0.00(+0.00%)
Apr 14, 2004 3.776 3.776 3.696 3.755 259,927 -0.02(-0.55%)
Apr 13, 2004 3.943 3.943 3.752 3.776 134,225 -0.16(-4.06%)
Apr 12, 2004 3.839 3.943 3.825 3.935 123,572 +0.11(+2.87%)
Apr 08, 2004 3.945 3.956 3.825 3.825 88,418 -0.09(-2.37%)
Apr 07, 2004 3.902 3.943 3.849 3.918 61,786 +0.02(+0.38%)
Apr 06, 2004 3.907 3.943 3.883 3.903 36,219 -0.04(-1.00%)
Apr 05, 2004 3.845 3.943 3.776 3.943 177,901 +0.06(+1.52%)
Apr 02, 2004 3.843 3.913 3.825 3.883 166,183 +0.04(+1.12%)
Apr 01, 2004 3.759 3.840 3.755 3.840 89,483 +0.07(+1.79%)
Mar 31, 2004 3.790 3.793 3.755 3.773 138,486 -0.01(-0.20%)
Mar 30, 2004 3.739 3.787 3.739 3.780 63,916 +0.04(+1.05%)
Mar 29, 2004 3.638 3.757 3.633 3.741 168,313 +0.11(+2.95%)
Mar 26, 2004 3.638 3.651 3.611 3.634 88,418 +0.01(+0.23%)
Mar 25, 2004 3.567 3.640 3.567 3.625 224,773 +0.03(+0.94%)
Mar 24, 2004 3.614 3.625 3.561 3.592 137,420 -0.03(-0.78%)
Mar 23, 2004 3.601 3.625 3.559 3.620 63,916 +0.02(+0.60%)
Mar 22, 2004 3.626 3.626 3.544 3.598 194,945 +0.02(+0.50%)
Mar 19, 2004 3.698 3.698 3.580 3.580 192,815 -0.01(-0.34%)
Mar 18, 2004 3.633 3.661 3.590 3.592 201,337 -0.04(-1.11%)
Mar 17, 2004 3.638 3.661 3.577 3.633 224,773 +0.06(+1.57%)
Mar 16, 2004 3.614 3.640 3.569 3.577 173,640 -0.03(-0.81%)
Mar 15, 2004 3.658 3.692 3.592 3.606 144,877 -0.13(-3.52%)
Mar 12, 2004 3.577 3.755 3.567 3.737 201,337 +0.17(+4.76%)
Mar 11, 2004 3.632 3.708 3.553 3.567 198,141 -0.09(-2.56%)
Mar 10, 2004 3.694 3.736 3.640 3.661 111,854 -0.05(-1.29%)
Mar 09, 2004 3.700 3.738 3.647 3.709 138,486 +0.07(+1.88%)
Mar 08, 2004 3.728 3.816 3.640 3.640 148,073 -0.18(-4.69%)
Mar 05, 2004 3.706 3.822 3.706 3.820 52,198 +0.09(+2.34%)
Mar 04, 2004 3.662 3.734 3.638 3.732 60,720 +0.07(+1.87%)
Mar 03, 2004 3.661 3.740 3.660 3.664 122,506 +0.00(+0.08%)
Mar 02, 2004 3.755 3.755 3.661 3.661 139,551 -0.09(-2.30%)
Mar 01, 2004 3.736 3.756 3.722 3.747 63,916 +0.01(+0.25%)
Feb 27, 2004 3.702 3.748 3.700 3.738 57,525 +0.03(+0.73%)
Feb 26, 2004 3.689 3.751 3.689 3.711 39,415 -0.04(-1.10%)
Feb 25, 2004 3.748 3.773 3.686 3.752 93,744 +0.00(+0.05%)
Feb 24, 2004 3.694 3.773 3.670 3.750 100,136 +0.06(+1.58%)
Feb 23, 2004 3.749 3.849 3.691 3.692 115,050 -0.02(-0.58%)
Feb 20, 2004 3.821 3.821 3.692 3.714 190,684 -0.05(-1.42%)
Feb 19, 2004 3.836 3.846 3.755 3.767 108,658 -0.03(-0.69%)
Feb 18, 2004 3.840 3.849 3.793 3.793 14,913 -0.05(-1.41%)
Feb 17, 2004 3.796 3.848 3.779 3.848 74,569 +0.07(+1.84%)
Feb 13, 2004 3.802 3.825 3.755 3.778 149,138 -0.02(-0.62%)
Feb 12, 2004 3.838 3.844 3.802 3.802 31,958 -0.02(-0.61%)
Feb 11, 2004 3.826 3.848 3.815 3.825 49,002 -0.02(-0.61%)
Feb 10, 2004 3.843 3.849 3.818 3.849 70,308 +0.01(+0.27%)
Feb 09, 2004 3.829 3.838 3.773 3.838 26,631 +0.02(+0.61%)
Feb 06, 2004 3.774 3.820 3.767 3.815 52,198 +0.05(+1.35%)
Feb 05, 2004 3.815 3.815 3.760 3.764 69,243 +0.01(+0.25%)
Feb 04, 2004 3.827 3.827 3.755 3.755 196,011 -0.06(-1.55%)
Feb 03, 2004 3.796 3.834 3.796 3.814 49,002 +0.02(+0.47%)
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.