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

First Finl Bkshs Inc (NQ: FFIN )

38.10 -0.74 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2004 4.422 4.440 4.391 4.414 83,586 -0.01(-0.17%)
Jun 29, 2004 4.345 4.424 4.317 4.422 257,406 +0.06(+1.45%)
Jun 28, 2004 4.341 4.395 4.327 4.359 122,529 +0.05(+1.17%)
Jun 25, 2004 4.293 4.425 4.293 4.308 1,158,806 -0.02(-0.51%)
Jun 24, 2004 4.367 4.417 4.224 4.330 98,783 -0.04(-0.82%)
Jun 23, 2004 4.264 4.408 4.229 4.366 123,479 +0.10(+2.40%)
Jun 22, 2004 4.200 4.264 4.106 4.264 120,629 +0.03(+0.70%)
Jun 21, 2004 4.106 4.234 4.106 4.234 104,482 +0.10(+2.34%)
Jun 18, 2004 4.098 4.159 4.098 4.138 397,033 -0.01(-0.20%)
Jun 17, 2004 4.248 4.248 4.146 4.146 84,535 -0.08(-1.99%)
Jun 16, 2004 4.144 4.238 4.141 4.230 132,977 +0.08(+1.95%)
Jun 15, 2004 4.088 4.202 4.083 4.149 159,573 +0.10(+2.36%)
Jun 14, 2004 4.310 4.310 4.053 4.053 347,641 -0.19(-4.49%)
Jun 10, 2004 4.271 4.366 4.228 4.244 233,660 +0.00(+0.10%)
Jun 09, 2004 4.452 4.453 4.240 4.240 101,633 -0.23(-5.20%)
Jun 08, 2004 4.474 4.474 4.410 4.472 157,673 -0.00(-0.05%)
Jun 07, 2004 4.352 4.488 4.352 4.474 180,469 +0.11(+2.41%)
Jun 04, 2004 4.363 4.445 4.268 4.369 132,027 +0.04(+0.97%)
Jun 03, 2004 4.394 4.422 4.306 4.327 112,081 -0.09(-2.10%)
Jun 02, 2004 4.343 4.421 4.343 4.420 101,633 +0.00(+0.05%)
Jun 01, 2004 4.350 4.418 4.247 4.418 161,472 +0.13(+3.02%)
May 28, 2004 4.337 4.371 4.269 4.288 60,789 -0.04(-0.92%)
May 27, 2004 4.361 4.417 4.282 4.328 113,031 -0.04(-0.87%)
May 26, 2004 4.401 4.402 4.299 4.366 122,529 -0.04(-0.93%)
May 25, 2004 4.270 4.422 4.215 4.407 272,604 +0.14(+3.31%)
May 24, 2004 4.112 4.268 4.074 4.266 178,570 +0.20(+5.00%)
May 21, 2004 4.086 4.180 4.063 4.063 216,563 -0.02(-0.54%)
May 20, 2004 4.210 4.300 4.053 4.085 162,422 -0.01(-0.15%)
May 19, 2004 4.232 4.314 4.038 4.091 194,717 -0.14(-3.33%)
May 18, 2004 4.030 4.232 4.030 4.232 76,937 +0.20(+5.02%)
May 17, 2004 4.135 4.135 4.005 4.030 159,573 -0.07(-1.75%)
May 14, 2004 4.185 4.244 4.071 4.102 151,974 -0.01(-0.26%)
May 13, 2004 4.228 4.269 4.082 4.112 95,933 -0.11(-2.71%)
May 12, 2004 4.198 4.227 4.049 4.227 143,426 +0.02(+0.55%)
May 11, 2004 4.132 4.204 4.132 4.204 123,479 +0.06(+1.45%)
May 10, 2004 4.119 4.156 4.066 4.144 101,633 +0.01(+0.28%)
May 07, 2004 4.227 4.285 4.118 4.132 195,667 -0.11(-2.56%)
May 06, 2004 4.405 4.405 4.159 4.241 261,206 -0.12(-2.68%)
May 05, 2004 4.374 4.422 4.358 4.358 74,087 +0.01(+0.15%)
May 04, 2004 4.312 4.422 4.312 4.351 45,592 -0.01(-0.31%)
May 03, 2004 4.314 4.395 4.291 4.365 80,736 +0.03(+0.70%)
Apr 30, 2004 4.337 4.394 4.245 4.334 182,369 +0.04(+0.96%)
Apr 29, 2004 4.418 4.422 4.290 4.293 112,081 -0.13(-2.90%)
Apr 28, 2004 4.370 4.468 4.212 4.422 170,021 -0.01(-0.21%)
Apr 27, 2004 4.443 4.472 4.269 4.431 209,914 +0.06(+1.42%)
Apr 26, 2004 4.331 4.443 4.331 4.369 55,090 +0.05(+1.12%)
Apr 23, 2004 4.374 4.400 4.321 4.321 29,445 -0.07(-1.56%)
Apr 22, 2004 4.315 4.420 4.193 4.389 170,971 +0.19(+4.64%)
Apr 21, 2004 4.211 4.248 4.159 4.194 74,087 +0.00(+0.10%)
Apr 20, 2004 4.270 4.315 4.160 4.190 97,833 +0.03(+0.73%)
Apr 19, 2004 4.169 4.263 4.150 4.160 106,382 -0.03(-0.80%)
Apr 16, 2004 4.160 4.232 4.160 4.193 94,034 -0.02(-0.43%)
Apr 15, 2004 4.211 4.214 4.159 4.211 102,582 +0.00(+0.00%)
Apr 14, 2004 4.234 4.234 4.145 4.211 231,761 -0.02(-0.55%)
Apr 13, 2004 4.422 4.422 4.208 4.234 119,679 -0.18(-4.06%)
Apr 12, 2004 4.306 4.422 4.290 4.413 110,181 +0.12(+2.87%)
Apr 08, 2004 4.425 4.437 4.290 4.290 78,836 -0.10(-2.37%)
Apr 07, 2004 4.377 4.422 4.317 4.394 55,090 +0.02(+0.38%)
Apr 06, 2004 4.382 4.422 4.354 4.378 32,294 -0.04(-1.00%)
Apr 05, 2004 4.312 4.422 4.234 4.422 158,623 +0.07(+1.52%)
Apr 02, 2004 4.310 4.388 4.290 4.355 148,175 +0.05(+1.12%)
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.