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 (%)
Aug 30, 2002 2.704 2.742 2.666 2.666 106,288 -0.07(-2.44%)
Aug 29, 2002 2.670 2.744 2.667 2.733 123,838 +0.02(+0.72%)
Aug 28, 2002 2.681 2.785 2.681 2.713 142,480 +0.02(+0.64%)
Aug 27, 2002 2.727 2.782 2.677 2.696 223,708 -0.08(-2.97%)
Aug 26, 2002 2.779 2.782 2.741 2.779 139,817 +0.06(+2.38%)
Aug 23, 2002 2.779 2.794 2.714 2.714 66,566 -0.08(-2.74%)
Aug 22, 2002 2.767 2.794 2.741 2.791 93,211 -0.04(-1.41%)
Aug 21, 2002 2.751 2.851 2.732 2.830 101,201 +0.08(+2.89%)
Aug 20, 2002 2.730 2.776 2.730 2.751 129,164 -0.07(-2.32%)
Aug 16, 2002 2.755 2.835 2.737 2.816 39,947 +0.09(+3.45%)
Aug 15, 2002 2.849 2.849 2.722 2.722 106,527 +0.01(+0.44%)
Aug 14, 2002 2.778 2.778 2.660 2.710 157,128 +0.07(+2.53%)
Aug 13, 2002 2.761 2.786 2.634 2.643 130,496 -0.21(-7.30%)
Aug 12, 2002 2.722 2.853 2.704 2.851 30,773 +0.04(+1.28%)
Aug 07, 2002 2.752 2.816 2.705 2.815 471,385 +0.05(+1.74%)
Aug 06, 2002 2.644 2.778 2.644 2.767 390,158 +0.11(+4.24%)
Aug 05, 2002 2.665 2.686 2.643 2.655 166,449 -0.01(-0.42%)
Aug 02, 2002 2.864 2.864 2.617 2.666 447,416 -0.20(-6.95%)
Aug 01, 2002 2.861 2.923 2.806 2.865 126,501 +0.00(+0.13%)
Jul 31, 2002 2.948 2.948 2.861 2.861 171,776 -0.05(-1.68%)
Jul 30, 2002 2.983 2.984 2.884 2.910 294,283 -0.02(-0.64%)
Jul 29, 2002 2.959 2.960 2.866 2.929 199,739 +0.04(+1.30%)
Jul 26, 2002 2.929 2.966 2.816 2.891 342,220 +0.04(+1.32%)
Jul 25, 2002 2.817 2.935 2.817 2.854 167,781 -0.07(-2.41%)
Jul 24, 2002 2.704 2.929 2.701 2.924 135,822 +0.19(+6.86%)
Jul 23, 2002 2.722 2.737 2.685 2.737 178,434 +0.00(+0.11%)
Jul 22, 2002 2.707 2.737 2.685 2.734 102,532 +0.03(+0.94%)
Jul 19, 2002 2.704 2.750 2.695 2.708 161,123 -0.10(-3.53%)
Jul 17, 2002 2.779 2.815 2.666 2.807 183,760 -0.06(-2.22%)
Jul 12, 2002 2.949 2.950 2.816 2.871 102,532 -0.13(-4.40%)
Jul 11, 2002 2.929 3.004 2.903 3.003 62,585 +0.01(+0.38%)
Jul 10, 2002 2.948 3.011 2.929 2.992 147,807 -0.01(-0.40%)
Jul 09, 2002 2.966 3.004 2.966 3.004 67,911 +0.03(+0.88%)
Jul 08, 2002 3.014 3.014 2.978 2.978 113,185 -0.04(-1.22%)
Jul 05, 2002 3.011 3.014 2.972 3.014 14,647 +0.00(+0.03%)
Jul 04, 2002 2.872 3.014 2.872 3.014 118,512 +0.00(+0.00%)
Jul 03, 2002 2.872 3.014 2.872 3.014 118,512 +0.10(+3.56%)
Jul 02, 2002 3.041 3.041 2.869 2.910 253,003 -0.08(-2.61%)
Jul 01, 2002 3.134 3.134 2.957 2.988 229,034 -0.15(-4.90%)
Jun 28, 2002 3.205 3.229 3.060 3.142 1,374,208 -0.08(-2.36%)
Jun 27, 2002 3.154 3.223 3.041 3.218 720,394 +0.06(+2.02%)
Jun 26, 2002 3.060 3.154 3.049 3.154 525,980 +0.06(+2.07%)
Jun 25, 2002 3.120 3.124 3.060 3.090 249,008 +0.12(+4.20%)
Jun 21, 2002 2.825 2.925 2.824 2.966 379,505 +0.10(+3.35%)
Jun 20, 2002 2.839 2.918 2.779 2.869 242,350 -0.05(-1.55%)
Jun 19, 2002 2.873 2.918 2.834 2.915 226,371 +0.03(+0.92%)
Jun 18, 2002 2.887 2.925 2.887 2.888 171,776 -0.00(-0.11%)
Jun 17, 2002 2.875 2.891 2.830 2.891 258,329 +0.02(+0.57%)
Jun 14, 2002 2.782 2.875 2.782 2.875 190,418 +0.08(+2.90%)
Jun 12, 2002 2.766 2.796 2.741 2.794 143,812 +0.03(+1.03%)
Jun 11, 2002 2.779 2.779 2.741 2.765 113,185 +0.02(+0.82%)
Jun 10, 2002 2.722 2.779 2.707 2.743 127,833 +0.02(+0.74%)
Jun 07, 2002 2.685 2.722 2.685 2.722 93,211 +0.03(+0.97%)
Jun 06, 2002 2.722 2.722 2.667 2.696 158,460 -0.02(-0.55%)
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.