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

First Finl Bkshs Inc (NQ: FFIN )

28.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 30, 2004 3.802 3.830 3.757 3.757 117,180 -0.05(-1.18%)
Jul 29, 2004 3.796 3.808 3.662 3.802 67,112 +0.01(+0.37%)
Jul 28, 2004 3.760 3.849 3.667 3.788 183,227 -0.06(-1.59%)
Jul 27, 2004 3.689 3.849 3.612 3.849 87,352 +0.20(+5.59%)
Jul 26, 2004 3.642 3.672 3.568 3.645 182,162 -0.01(-0.21%)
Jul 23, 2004 3.649 3.673 3.613 3.653 137,420 +0.02(+0.62%)
Jul 22, 2004 3.581 3.656 3.577 3.630 232,230 -0.03(-0.82%)
Jul 21, 2004 3.777 3.840 3.660 3.660 183,227 -0.14(-3.66%)
Jul 20, 2004 3.691 3.801 3.691 3.799 86,287 +0.12(+3.37%)
Jul 19, 2004 3.662 3.703 3.658 3.675 59,655 +0.01(+0.38%)
Jul 16, 2004 3.754 3.779 3.661 3.661 117,180 -0.09(-2.52%)
Jul 15, 2004 3.731 3.760 3.699 3.756 62,851 +0.03(+0.78%)
Jul 14, 2004 3.727 3.800 3.723 3.727 70,308 -0.06(-1.64%)
Jul 13, 2004 3.785 3.801 3.739 3.789 45,806 +0.03(+0.82%)
Jul 12, 2004 3.731 3.781 3.706 3.758 67,112 +0.05(+1.34%)
Jul 09, 2004 3.691 3.742 3.684 3.708 66,047 +0.05(+1.26%)
Jul 08, 2004 3.745 3.797 3.662 3.662 213,055 -0.08(-2.16%)
Jul 07, 2004 3.839 3.839 3.743 3.743 171,509 -0.05(-1.29%)
Jul 06, 2004 3.852 3.895 3.774 3.792 273,776 -0.08(-1.94%)
Jul 02, 2004 3.849 3.896 3.849 3.867 47,937 -0.00(-0.02%)
Jul 01, 2004 3.960 3.960 3.854 3.868 134,225 -0.07(-1.74%)
Jun 30, 2004 3.943 3.959 3.915 3.936 93,744 -0.01(-0.17%)
Jun 29, 2004 3.874 3.945 3.849 3.943 288,690 +0.06(+1.45%)
Jun 28, 2004 3.870 3.919 3.858 3.886 137,420 +0.05(+1.17%)
Jun 25, 2004 3.828 3.945 3.828 3.841 1,299,639 -0.02(-0.51%)
Jun 24, 2004 3.894 3.938 3.766 3.861 110,788 -0.03(-0.82%)
Jun 23, 2004 3.802 3.930 3.771 3.893 138,486 +0.09(+2.40%)
Jun 22, 2004 3.745 3.802 3.661 3.802 135,290 +0.03(+0.70%)
Jun 21, 2004 3.661 3.776 3.661 3.776 117,180 +0.09(+2.34%)
Jun 18, 2004 3.654 3.708 3.654 3.689 445,286 -0.01(-0.20%)
Jun 17, 2004 3.788 3.788 3.697 3.697 94,809 -0.08(-1.99%)
Jun 16, 2004 3.695 3.778 3.692 3.772 149,138 +0.07(+1.95%)
Jun 15, 2004 3.645 3.746 3.640 3.700 178,966 +0.09(+2.36%)
Jun 14, 2004 3.843 3.843 3.614 3.614 389,891 -0.17(-4.49%)
Jun 10, 2004 3.808 3.893 3.770 3.784 262,058 +0.00(+0.10%)
Jun 09, 2004 3.970 3.971 3.780 3.780 113,984 -0.21(-5.20%)
Jun 08, 2004 3.990 3.990 3.932 3.988 176,836 -0.00(-0.05%)
Jun 07, 2004 3.881 4.002 3.881 3.990 202,402 +0.09(+2.41%)
Jun 04, 2004 3.891 3.963 3.806 3.896 148,073 +0.04(+0.97%)
Jun 03, 2004 3.918 3.943 3.839 3.858 125,702 -0.08(-2.10%)
Jun 02, 2004 3.872 3.942 3.872 3.941 113,984 +0.00(+0.05%)
Jun 01, 2004 3.879 3.939 3.787 3.939 181,097 +0.12(+3.02%)
May 28, 2004 3.867 3.898 3.807 3.823 68,177 -0.04(-0.92%)
May 27, 2004 3.888 3.938 3.818 3.859 126,768 -0.03(-0.87%)
May 26, 2004 3.924 3.925 3.833 3.893 137,420 -0.04(-0.93%)
May 25, 2004 3.807 3.943 3.759 3.929 305,734 +0.13(+3.31%)
May 24, 2004 3.667 3.806 3.633 3.804 200,272 +0.18(+5.00%)
May 21, 2004 3.643 3.727 3.623 3.623 242,883 -0.02(-0.54%)
May 20, 2004 3.754 3.834 3.614 3.642 182,162 -0.01(-0.15%)
May 19, 2004 3.774 3.847 3.600 3.648 218,381 -0.13(-3.33%)
May 18, 2004 3.593 3.774 3.593 3.774 86,287 +0.18(+5.02%)
May 17, 2004 3.687 3.687 3.571 3.593 178,966 -0.06(-1.75%)
May 14, 2004 3.732 3.784 3.630 3.657 170,444 -0.01(-0.26%)
May 13, 2004 3.770 3.807 3.639 3.667 107,593 -0.10(-2.71%)
May 12, 2004 3.743 3.769 3.610 3.769 160,856 +0.02(+0.55%)
May 11, 2004 3.684 3.748 3.684 3.748 138,486 +0.05(+1.45%)
May 10, 2004 3.672 3.706 3.625 3.695 113,984 +0.01(+0.28%)
May 07, 2004 3.769 3.821 3.671 3.684 219,447 -0.10(-2.56%)
May 06, 2004 3.928 3.928 3.708 3.781 292,951 -0.10(-2.68%)
May 05, 2004 3.900 3.943 3.885 3.885 83,091 +0.01(+0.15%)
May 04, 2004 3.845 3.943 3.845 3.880 51,133 -0.01(-0.31%)
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.