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 (%)
Jun 28, 2002 3.187 3.211 3.043 3.125 1,381,872 -0.08(-2.36%)
Jun 27, 2002 3.137 3.205 3.025 3.200 724,412 +0.06(+2.02%)
Jun 26, 2002 3.043 3.137 3.032 3.137 528,914 +0.06(+2.07%)
Jun 25, 2002 3.103 3.107 3.043 3.073 250,397 +0.12(+4.20%)
Jun 21, 2002 2.810 2.909 2.808 2.949 381,621 +0.10(+3.35%)
Jun 20, 2002 2.823 2.902 2.764 2.854 243,702 -0.04(-1.55%)
Jun 19, 2002 2.857 2.901 2.818 2.898 227,634 +0.03(+0.92%)
Jun 18, 2002 2.871 2.909 2.871 2.872 172,734 -0.00(-0.11%)
Jun 17, 2002 2.859 2.875 2.814 2.875 259,770 +0.02(+0.57%)
Jun 14, 2002 2.766 2.860 2.766 2.859 191,480 +0.08(+2.90%)
Jun 12, 2002 2.751 2.780 2.726 2.778 144,614 +0.03(+1.03%)
Jun 11, 2002 2.763 2.763 2.726 2.750 113,817 +0.02(+0.82%)
Jun 10, 2002 2.706 2.763 2.692 2.727 128,546 +0.02(+0.74%)
Jun 07, 2002 2.670 2.707 2.670 2.707 93,731 +0.03(+0.97%)
Jun 06, 2002 2.707 2.707 2.652 2.681 159,343 -0.01(-0.55%)
Jun 05, 2002 2.715 2.715 2.659 2.696 41,509 +0.01(+0.56%)
May 31, 2002 2.688 2.726 2.652 2.681 85,697 +0.02(+0.84%)
May 28, 2002 2.718 2.718 2.630 2.659 119,173 -0.09(-3.39%)
May 27, 2002 2.745 2.752 2.665 2.752 70,968 +0.00(+0.00%)
May 24, 2002 2.745 2.752 2.665 2.752 70,968 +0.01(+0.27%)
May 23, 2002 2.744 2.763 2.717 2.745 231,651 +0.00(+0.00%)
May 22, 2002 2.744 2.745 2.642 2.744 274,499 -0.00(-0.00%)
May 21, 2002 2.622 2.745 2.614 2.745 404,385 +0.11(+4.31%)
May 20, 2002 2.664 2.677 2.614 2.631 120,512 -0.05(-1.92%)
May 17, 2002 2.683 2.689 2.664 2.682 52,221 +0.01(+0.33%)
May 16, 2002 2.677 2.689 2.668 2.674 107,121 -0.01(-0.28%)
May 15, 2002 2.688 2.689 2.673 2.681 141,936 +0.03(+1.07%)
May 14, 2002 2.655 2.709 2.619 2.653 263,787 +0.03(+1.20%)
May 13, 2002 2.651 2.707 2.614 2.621 208,887 +0.00(+0.17%)
May 10, 2002 2.703 2.748 2.614 2.617 220,938 -0.09(-3.31%)
May 09, 2002 2.782 2.782 2.707 2.707 266,465 -0.06(-2.29%)
May 08, 2002 2.759 2.837 2.759 2.770 254,414 -0.00(-0.13%)
May 07, 2002 2.778 2.837 2.752 2.774 228,973 -0.06(-2.01%)
May 06, 2002 2.827 2.845 2.778 2.830 58,917 +0.01(+0.45%)
May 03, 2002 2.816 2.845 2.816 2.818 145,953 -0.03(-0.97%)
May 02, 2002 2.689 2.852 2.689 2.845 360,197 +0.12(+4.24%)
May 01, 2002 2.676 2.745 2.671 2.730 298,602 +0.04(+1.47%)
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%)
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.