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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2009 6.354 6.362 6.292 6.308 666,063 -0.02(-0.36%)
Jun 29, 2009 6.319 6.375 6.197 6.331 450,458 +0.04(+0.64%)
Jun 26, 2009 6.271 6.343 6.147 6.291 2,912,815 -0.00(-0.04%)
Jun 25, 2009 6.119 6.293 6.029 6.293 913,418 +0.25(+4.10%)
Jun 24, 2009 6.159 6.159 6.023 6.045 611,801 -0.07(-1.19%)
Jun 23, 2009 6.256 6.306 6.113 6.118 574,151 -0.06(-0.93%)
Jun 22, 2009 6.344 6.388 6.174 6.175 948,593 -0.23(-3.54%)
Jun 19, 2009 6.293 6.410 6.213 6.402 2,101,830 +0.22(+3.52%)
Jun 18, 2009 6.218 6.262 6.122 6.184 1,177,738 -0.03(-0.40%)
Jun 17, 2009 6.202 6.346 6.071 6.209 711,393 +0.02(+0.34%)
Jun 16, 2009 6.150 6.210 6.106 6.188 733,442 +0.06(+1.04%)
Jun 15, 2009 6.158 6.233 6.036 6.124 936,362 -0.14(-2.26%)
Jun 12, 2009 6.150 6.266 6.150 6.266 461,682 +0.07(+1.17%)
Jun 11, 2009 6.153 6.312 6.144 6.193 538,570 +0.03(+0.45%)
Jun 10, 2009 6.301 6.326 6.080 6.165 792,551 -0.11(-1.72%)
Jun 09, 2009 6.292 6.294 6.200 6.273 328,074 -0.00(-0.02%)
Jun 08, 2009 6.263 6.326 6.207 6.274 1,051,745 +0.06(+1.01%)
Jun 05, 2009 6.388 6.388 6.154 6.212 2,106,692 -0.18(-2.76%)
Jun 04, 2009 6.272 6.410 6.184 6.388 3,868,059 +0.14(+2.31%)
Jun 03, 2009 6.195 6.247 6.167 6.244 1,752,153 -0.02(-0.28%)
Jun 02, 2009 6.179 6.317 6.155 6.262 2,875,988 +0.06(+0.99%)
Jun 01, 2009 6.138 6.249 6.109 6.200 2,144,844 +0.08(+1.37%)
May 29, 2009 6.011 6.117 5.901 6.117 1,542,392 +0.14(+2.41%)
May 28, 2009 5.961 5.977 5.827 5.972 1,334,642 +0.08(+1.38%)
May 27, 2009 6.178 6.178 5.881 5.891 1,193,760 -0.30(-4.89%)
May 26, 2009 5.852 6.200 5.852 6.194 771,499 +0.30(+5.15%)
May 22, 2009 5.974 6.008 5.870 5.891 715,033 -0.02(-0.40%)
May 21, 2009 5.871 6.071 5.847 5.915 1,536,085 -0.05(-0.90%)
May 20, 2009 6.178 6.197 5.890 5.969 1,175,542 -0.14(-2.26%)
May 19, 2009 6.322 6.322 6.069 6.106 1,439,567 -0.20(-3.14%)
May 18, 2009 6.010 6.313 5.996 6.304 1,826,254 +0.42(+7.13%)
May 15, 2009 5.947 6.003 5.867 5.885 1,792,070 -0.08(-1.28%)
May 14, 2009 5.885 6.034 5.826 5.961 1,422,642 +0.12(+2.12%)
May 13, 2009 6.055 6.115 5.820 5.837 1,291,811 -0.27(-4.41%)
May 12, 2009 6.267 6.326 6.014 6.106 626,466 -0.14(-2.19%)
May 11, 2009 6.193 6.323 6.140 6.243 2,337,394 -0.06(-1.01%)
May 08, 2009 6.261 6.319 6.144 6.307 1,146,004 +0.17(+2.76%)
May 07, 2009 6.438 6.438 6.119 6.138 936,897 -0.23(-3.64%)
May 06, 2009 6.259 6.391 6.169 6.370 725,212 +0.20(+3.27%)
May 05, 2009 6.365 6.378 6.069 6.168 915,917 -0.22(-3.45%)
May 04, 2009 6.261 6.388 6.139 6.388 420,201 +0.32(+5.28%)
May 01, 2009 6.187 6.281 6.020 6.068 733,419 -0.11(-1.70%)
Apr 30, 2009 6.452 6.458 6.173 6.173 1,656,824 -0.28(-4.33%)
Apr 29, 2009 6.395 6.466 6.212 6.452 979,217 +0.25(+4.06%)
Apr 28, 2009 6.238 6.378 6.178 6.200 1,560,929 -0.09(-1.39%)
Apr 27, 2009 6.169 6.407 6.169 6.288 945,847 -0.00(-0.02%)
Apr 24, 2009 6.238 6.461 6.193 6.289 1,447,837 +0.14(+2.22%)
Apr 23, 2009 6.188 6.271 5.971 6.153 1,063,984 -0.01(-0.16%)
Apr 22, 2009 6.120 6.391 6.085 6.163 1,342,801 -0.09(-1.36%)
Apr 21, 2009 5.911 6.263 5.891 6.248 1,103,796 +0.29(+4.92%)
Apr 20, 2009 6.165 6.270 5.921 5.955 883,712 -0.34(-5.47%)
Apr 17, 2009 6.242 6.398 6.089 6.299 867,171 +0.08(+1.27%)
Apr 16, 2009 6.195 6.294 5.950 6.220 1,011,078 +0.11(+1.78%)
Apr 15, 2009 5.930 6.123 5.889 6.112 766,669 +0.15(+2.56%)
Apr 14, 2009 6.294 6.412 5.924 5.959 1,211,747 -0.46(-7.23%)
Apr 13, 2009 6.266 6.466 6.244 6.423 1,513,827 +0.04(+0.69%)
Apr 09, 2009 6.075 6.380 5.906 6.380 2,105,654 +0.45(+7.67%)
Apr 08, 2009 5.905 5.970 5.748 5.925 1,139,913 +0.10(+1.68%)
Apr 07, 2009 5.975 6.056 5.826 5.827 1,659,690 -0.22(-3.71%)
Apr 06, 2009 6.138 6.138 5.912 6.051 1,079,591 -0.18(-2.89%)
Apr 03, 2009 6.125 6.232 6.020 6.232 1,171,543 +0.07(+1.20%)
Apr 02, 2009 6.207 6.207 6.045 6.158 1,916,522 +0.04(+0.63%)
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.