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 +0.06 (+0.21%)
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 (%)
Sep 30, 2004 3.849 3.849 3.770 3.770 302,538 -0.07(-1.86%)
Sep 29, 2004 3.830 3.841 3.767 3.841 131,029 -0.00(-0.02%)
Sep 28, 2004 3.843 3.843 3.763 3.842 145,943 +0.08(+2.15%)
Sep 27, 2004 3.772 3.807 3.723 3.761 160,856 -0.02(-0.40%)
Sep 24, 2004 3.823 3.842 3.766 3.776 292,951 +0.01(+0.32%)
Sep 23, 2004 3.785 3.830 3.764 3.764 107,593 -0.05(-1.28%)
Sep 22, 2004 3.867 3.902 3.761 3.813 147,008 -0.12(-3.05%)
Sep 21, 2004 3.926 3.946 3.836 3.933 153,400 +0.07(+1.87%)
Sep 20, 2004 3.917 3.947 3.853 3.861 278,037 -0.13(-3.22%)
Sep 17, 2004 3.984 4.040 3.890 3.990 602,947 +0.05(+1.19%)
Sep 16, 2004 3.942 3.944 3.899 3.943 56,459 +0.02(+0.45%)
Sep 15, 2004 3.940 3.940 3.863 3.925 96,940 +0.01(+0.19%)
Sep 14, 2004 3.904 3.938 3.884 3.917 350,476 +0.02(+0.43%)
Sep 13, 2004 3.904 3.943 3.851 3.900 294,016 -0.06(-1.59%)
Sep 10, 2004 3.883 4.016 3.883 3.963 526,247 +0.04(+0.93%)
Sep 09, 2004 3.809 3.941 3.808 3.927 300,408 +0.12(+3.13%)
Sep 08, 2004 3.876 3.886 3.807 3.807 72,492 -0.02(-0.59%)
Sep 07, 2004 3.918 3.926 3.808 3.830 55,394 -0.08(-2.06%)
Sep 03, 2004 3.897 3.931 3.815 3.911 87,352 +0.02(+0.43%)
Sep 02, 2004 3.808 3.894 3.802 3.894 92,679 +0.11(+2.88%)
Sep 01, 2004 3.834 3.917 3.758 3.785 328,105 -0.05(-1.39%)
Aug 31, 2004 3.751 3.838 3.750 3.838 243,948 +0.09(+2.35%)
Aug 30, 2004 3.738 3.797 3.725 3.750 731,845 +0.04(+1.09%)
Aug 27, 2004 3.729 3.780 3.710 3.710 162,987 +0.01(+0.28%)
Aug 26, 2004 3.767 3.777 3.692 3.700 116,115 -0.08(-2.09%)
Aug 25, 2004 3.670 3.778 3.661 3.778 180,031 +0.04(+0.98%)
Aug 24, 2004 3.766 3.798 3.712 3.742 45,806 +0.06(+1.63%)
Aug 23, 2004 3.802 3.802 3.682 3.682 143,812 -0.15(-3.94%)
Aug 20, 2004 3.774 3.833 3.742 3.833 88,418 +0.10(+2.79%)
Aug 19, 2004 3.796 3.821 3.710 3.729 107,593 -0.07(-1.93%)
Aug 18, 2004 3.804 3.830 3.717 3.802 241,818 -0.04(-0.95%)
Aug 17, 2004 3.877 3.877 3.724 3.838 181,097 +0.03(+0.71%)
Aug 16, 2004 3.768 3.837 3.755 3.811 108,658 +0.11(+3.07%)
Aug 13, 2004 3.839 3.839 3.663 3.698 157,661 +0.06(+1.55%)
Aug 12, 2004 3.662 3.760 3.638 3.641 189,619 -0.08(-2.19%)
Aug 11, 2004 3.792 3.836 3.683 3.723 112,919 -0.10(-2.60%)
Aug 10, 2004 3.651 3.822 3.651 3.822 298,277 +0.18(+4.95%)
Aug 09, 2004 3.591 3.655 3.568 3.642 243,948 +0.07(+1.84%)
Aug 06, 2004 3.577 3.628 3.574 3.577 189,619 -0.02(-0.50%)
Aug 05, 2004 3.591 3.617 3.577 3.594 166,183 -0.02(-0.55%)
Aug 04, 2004 3.584 3.653 3.581 3.614 154,465 -0.03(-0.82%)
Aug 03, 2004 3.689 3.690 3.644 3.644 49,002 -0.08(-2.22%)
Aug 02, 2004 3.749 3.764 3.661 3.727 128,898 -0.03(-0.80%)
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%)
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.