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 (%)
Jul 29, 2011 6.196 6.311 6.178 6.308 835,119 +0.09(+1.42%)
Jul 28, 2011 6.243 6.270 6.210 6.219 596,764 -0.03(-0.50%)
Jul 27, 2011 6.296 6.306 6.249 6.251 645,261 -0.06(-1.02%)
Jul 26, 2011 6.403 6.403 6.300 6.315 496,281 -0.11(-1.65%)
Jul 25, 2011 6.431 6.484 6.353 6.421 315,742 -0.08(-1.20%)
Jul 22, 2011 6.507 6.830 6.484 6.499 376,784 -0.11(-1.72%)
Jul 21, 2011 6.509 6.617 6.488 6.613 448,939 +0.15(+2.39%)
Jul 20, 2011 6.491 6.542 6.448 6.458 288,824 -0.04(-0.54%)
Jul 19, 2011 6.400 6.495 6.364 6.493 473,021 +0.13(+2.06%)
Jul 18, 2011 6.431 6.448 6.333 6.362 433,384 -0.10(-1.54%)
Jul 15, 2011 6.519 6.585 6.456 6.462 609,242 -0.04(-0.66%)
Jul 14, 2011 6.683 6.683 6.493 6.505 535,360 -0.16(-2.44%)
Jul 13, 2011 6.691 6.764 6.644 6.668 471,330 +0.03(+0.44%)
Jul 12, 2011 6.623 6.732 6.619 6.638 424,565 +0.02(+0.30%)
Jul 11, 2011 6.666 6.668 6.617 6.619 445,024 -0.09(-1.28%)
Jul 08, 2011 6.715 6.760 6.691 6.705 514,405 -0.10(-1.50%)
Jul 07, 2011 6.801 6.873 6.754 6.807 428,801 +0.01(+0.12%)
Jul 06, 2011 6.707 6.799 6.679 6.799 523,577 +0.06(+0.93%)
Jul 05, 2011 6.777 6.777 6.695 6.736 367,295 -0.04(-0.61%)
Jul 01, 2011 6.777 6.801 6.720 6.777 733,629 +0.04(+0.52%)
Jun 30, 2011 6.765 6.832 6.729 6.742 547,981 +0.00(+0.06%)
Jun 29, 2011 6.644 6.746 6.605 6.738 472,597 +0.13(+1.92%)
Jun 28, 2011 6.650 6.673 6.589 6.611 723,256 -0.04(-0.65%)
Jun 27, 2011 6.531 6.672 6.531 6.654 602,697 +0.12(+1.77%)
Jun 24, 2011 6.562 6.585 6.521 6.538 1,095,472 -0.01(-0.09%)
Jun 23, 2011 6.521 6.564 6.415 6.544 634,265 -0.04(-0.62%)
Jun 22, 2011 6.642 6.703 6.585 6.585 721,453 -0.08(-1.20%)
Jun 21, 2011 6.646 6.683 6.597 6.666 610,116 +0.06(+0.89%)
Jun 20, 2011 6.605 6.662 6.576 6.607 529,208 +0.00(+0.00%)
Jun 17, 2011 6.560 6.613 6.486 6.607 2,200,132 +0.11(+1.66%)
Jun 16, 2011 6.351 6.507 6.333 6.499 479,015 +0.15(+2.37%)
Jun 15, 2011 6.309 6.548 6.309 6.349 577,122 -0.05(-0.76%)
Jun 14, 2011 6.423 6.470 6.370 6.398 587,980 +0.02(+0.28%)
Jun 13, 2011 6.329 6.433 6.294 6.380 703,451 +0.08(+1.34%)
Jun 10, 2011 6.440 6.461 6.271 6.296 630,652 -0.17(-2.58%)
Jun 09, 2011 6.459 6.509 6.430 6.463 550,767 +0.01(+0.15%)
Jun 08, 2011 6.434 6.548 6.434 6.453 463,042 -0.01(-0.21%)
Jun 07, 2011 6.511 6.556 6.463 6.467 405,545 -0.03(-0.51%)
Jun 06, 2011 6.469 6.574 6.420 6.500 654,466 +0.03(+0.54%)
Jun 03, 2011 6.508 6.568 6.436 6.465 683,248 -0.23(-3.44%)
May 24, 2011 6.680 6.767 6.598 6.695 1,371,397 +0.00(+0.04%)
May 23, 2011 6.857 7.067 6.686 6.693 1,206,891 -0.22(-3.15%)
May 20, 2011 6.998 7.106 6.908 6.910 3,409,659 -0.13(-1.88%)
May 19, 2011 7.054 7.077 6.985 7.043 357,134 +0.04(+0.64%)
May 18, 2011 7.123 7.123 6.963 6.998 285,105 +0.01(+0.09%)
May 17, 2011 6.906 7.020 6.906 6.992 180,605 +0.06(+0.90%)
May 16, 2011 6.925 6.997 6.910 6.930 298,858 -0.03(-0.43%)
May 13, 2011 7.058 7.058 6.908 6.959 270,171 -0.10(-1.39%)
May 12, 2011 7.033 7.110 7.010 7.058 359,335 +0.01(+0.18%)
May 11, 2011 7.083 7.114 7.036 7.045 344,517 -0.10(-1.40%)
May 10, 2011 7.009 7.150 7.009 7.145 378,539 +0.16(+2.30%)
May 09, 2011 6.849 6.997 6.849 6.984 232,442 +0.12(+1.75%)
May 06, 2011 7.007 7.007 6.847 6.864 406,492 -0.04(-0.53%)
May 05, 2011 6.993 7.003 6.852 6.900 660,309 -0.09(-1.35%)
May 04, 2011 7.084 7.106 6.994 6.994 371,535 -0.09(-1.30%)
May 03, 2011 7.149 7.197 7.046 7.086 239,330 -0.06(-0.87%)
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.