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

First Finl Bkshs Inc (NQ: FFIN )

27.70 -0.75 (-2.64%)
Streaming Delayed Price Updated: 1:48 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 (%)
May 29, 2009 5.973 6.078 5.864 6.078 1,552,212 +0.14(+2.41%)
May 28, 2009 5.923 5.940 5.790 5.935 1,343,140 +0.08(+1.38%)
May 27, 2009 6.139 6.139 5.844 5.854 1,201,361 -0.30(-4.89%)
May 26, 2009 5.815 6.161 5.815 6.155 776,411 +0.30(+5.15%)
May 22, 2009 5.936 5.970 5.833 5.854 719,586 -0.02(-0.40%)
May 21, 2009 5.834 6.033 5.810 5.877 1,545,865 -0.05(-0.90%)
May 20, 2009 6.139 6.157 5.853 5.931 1,183,027 -0.14(-2.26%)
May 19, 2009 6.282 6.282 6.031 6.068 1,448,732 -0.20(-3.14%)
May 18, 2009 5.972 6.273 5.958 6.265 1,837,882 +0.42(+7.13%)
May 15, 2009 5.910 5.965 5.830 5.848 1,803,480 -0.08(-1.28%)
May 14, 2009 5.848 5.996 5.789 5.923 1,431,700 +0.12(+2.12%)
May 13, 2009 6.017 6.077 5.783 5.800 1,300,037 -0.27(-4.41%)
May 12, 2009 6.227 6.286 5.976 6.068 630,455 -0.14(-2.19%)
May 11, 2009 6.154 6.283 6.101 6.204 2,352,276 -0.06(-1.01%)
May 08, 2009 6.221 6.279 6.105 6.267 1,153,301 +0.17(+2.76%)
May 07, 2009 6.398 6.398 6.080 6.099 942,863 -0.23(-3.64%)
May 06, 2009 6.220 6.350 6.130 6.329 729,829 +0.20(+3.27%)
May 05, 2009 6.324 6.338 6.031 6.129 921,749 -0.22(-3.45%)
May 04, 2009 6.221 6.348 6.100 6.348 422,877 +0.32(+5.28%)
May 01, 2009 6.148 6.241 5.982 6.029 738,088 -0.10(-1.70%)
Apr 30, 2009 6.411 6.418 6.134 6.134 1,667,374 -0.28(-4.33%)
Apr 29, 2009 6.354 6.425 6.172 6.411 985,452 +0.25(+4.06%)
Apr 28, 2009 6.199 6.338 6.139 6.161 1,570,868 -0.09(-1.39%)
Apr 27, 2009 6.130 6.367 6.130 6.248 951,869 -0.00(-0.02%)
Apr 24, 2009 6.199 6.420 6.154 6.250 1,457,056 +0.14(+2.22%)
Apr 23, 2009 6.149 6.231 5.933 6.114 1,070,758 -0.01(-0.16%)
Apr 22, 2009 6.082 6.350 6.047 6.124 1,351,351 -0.08(-1.36%)
Apr 21, 2009 5.874 6.223 5.854 6.208 1,110,824 +0.29(+4.92%)
Apr 20, 2009 6.126 6.230 5.884 5.917 889,339 -0.34(-5.47%)
Apr 17, 2009 6.202 6.358 6.050 6.260 872,692 +0.08(+1.27%)
Apr 16, 2009 6.156 6.255 5.912 6.181 1,017,516 +0.11(+1.78%)
Apr 15, 2009 5.892 6.084 5.851 6.073 771,551 +0.15(+2.56%)
Apr 14, 2009 6.255 6.372 5.886 5.921 1,219,462 -0.46(-7.23%)
Apr 13, 2009 6.226 6.425 6.205 6.383 1,523,466 +0.04(+0.69%)
Apr 09, 2009 6.037 6.339 5.869 6.339 2,119,061 +0.45(+7.67%)
Apr 08, 2009 5.867 5.932 5.712 5.887 1,147,171 +0.10(+1.68%)
Apr 07, 2009 5.937 6.018 5.789 5.790 1,670,258 -0.22(-3.71%)
Apr 06, 2009 6.099 6.099 5.875 6.013 1,086,465 -0.18(-2.89%)
Apr 03, 2009 6.087 6.192 5.982 6.192 1,179,002 +0.07(+1.20%)
Apr 02, 2009 6.167 6.167 6.007 6.119 1,928,724 +0.04(+0.63%)
Apr 01, 2009 5.905 6.161 5.905 6.080 934,909 +0.08(+1.41%)
Mar 31, 2009 5.848 6.098 5.848 5.996 2,176,449 +0.25(+4.26%)
Mar 30, 2009 5.681 5.849 5.576 5.750 1,604,989 -0.24(-4.07%)
Mar 26, 2009 5.875 6.023 5.805 5.994 2,537,399 +0.14(+2.32%)
Mar 25, 2009 5.755 5.974 5.546 5.859 1,948,255 +0.14(+2.42%)
Mar 24, 2009 5.956 6.089 5.686 5.721 2,085,551 -0.33(-5.39%)
Mar 23, 2009 5.793 6.057 5.737 6.047 1,688,246 +0.44(+7.76%)
Mar 20, 2009 5.737 5.836 5.585 5.611 1,625,741 -0.06(-1.10%)
Mar 19, 2009 5.808 5.875 5.580 5.673 1,077,370 -0.14(-2.48%)
Mar 18, 2009 5.299 5.825 5.299 5.818 1,137,843 +0.32(+5.84%)
Mar 17, 2009 5.146 5.497 5.146 5.497 1,189,543 +0.33(+6.44%)
Mar 16, 2009 5.317 5.429 5.151 5.164 1,382,692 -0.08(-1.57%)
Mar 13, 2009 5.296 5.338 5.185 5.246 690,695 -0.04(-0.68%)
Mar 12, 2009 4.869 5.311 4.814 5.282 805,286 +0.38(+7.80%)
Mar 11, 2009 4.963 5.148 4.889 4.900 853,113 -0.04(-0.86%)
Mar 10, 2009 4.699 4.944 4.699 4.943 1,356,187 +0.38(+8.29%)
Mar 09, 2009 4.622 4.729 4.542 4.564 1,689,098 -0.10(-2.08%)
Mar 06, 2009 4.750 4.761 4.558 4.661 993,317 -0.04(-0.87%)
Mar 05, 2009 4.996 5.046 4.702 4.702 2,005,587 -0.40(-7.90%)
Mar 04, 2009 5.057 5.142 4.879 5.106 1,748,599 -0.11(-2.17%)
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.