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

First Finl Bkshs Inc (NQ: FFIN )

28.84 -0.08 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2007 5.202 5.228 5.027 5.033 361,731 -0.16(-3.02%)
Sep 27, 2007 5.160 5.203 5.088 5.190 120,364 +0.04(+0.83%)
Sep 26, 2007 5.069 5.218 5.038 5.147 269,492 +0.12(+2.47%)
Sep 25, 2007 5.032 5.043 5.000 5.023 203,414 -0.04(-0.79%)
Sep 24, 2007 5.183 5.217 5.032 5.063 202,225 -0.13(-2.53%)
Sep 21, 2007 5.263 5.263 5.141 5.195 801,388 -0.02(-0.36%)
Sep 20, 2007 5.275 5.275 5.151 5.213 248,871 -0.06(-1.19%)
Sep 19, 2007 5.129 5.291 5.126 5.276 686,493 +0.15(+3.01%)
Sep 18, 2007 4.793 5.127 4.740 5.122 561,171 +0.35(+7.24%)
Sep 17, 2007 4.850 4.850 4.744 4.776 1,211,579 -0.08(-1.60%)
Sep 14, 2007 4.781 4.858 4.767 4.854 211,126 +0.02(+0.36%)
Sep 13, 2007 4.896 4.933 4.780 4.836 243,051 -0.05(-0.95%)
Sep 12, 2007 4.932 4.932 4.834 4.883 210,352 -0.06(-1.17%)
Sep 11, 2007 4.829 4.947 4.811 4.940 289,227 +0.14(+2.90%)
Sep 10, 2007 4.970 4.977 4.655 4.801 677,104 -0.13(-2.59%)
Sep 07, 2007 5.010 5.010 4.871 4.929 639,231 -0.17(-3.29%)
Sep 06, 2007 5.131 5.144 5.066 5.097 246,907 -0.01(-0.15%)
Sep 05, 2007 5.266 5.281 5.092 5.104 674,230 -0.21(-3.89%)
Sep 04, 2007 5.266 5.349 5.202 5.311 348,152 +0.01(+0.24%)
Aug 31, 2007 5.282 5.324 5.197 5.299 296,085 +0.09(+1.73%)
Aug 30, 2007 5.267 5.335 5.208 5.208 273,356 -0.14(-2.58%)
Aug 29, 2007 5.170 5.349 5.074 5.346 325,599 +0.20(+3.95%)
Aug 28, 2007 5.258 5.258 5.142 5.143 407,332 -0.17(-3.16%)
Aug 27, 2007 5.321 5.334 5.266 5.311 308,826 -0.04(-0.70%)
Aug 24, 2007 5.290 5.349 5.196 5.349 314,311 +0.10(+1.98%)
Aug 23, 2007 5.455 5.491 5.241 5.245 402,271 -0.23(-4.21%)
Aug 22, 2007 5.376 5.498 5.289 5.475 506,581 +0.14(+2.68%)
Aug 21, 2007 5.301 5.433 5.221 5.332 466,057 +0.02(+0.31%)
Aug 20, 2007 5.322 5.324 5.187 5.316 400,778 +0.00(+0.07%)
Aug 17, 2007 5.267 5.511 5.163 5.312 1,594,650 +0.18(+3.44%)
Aug 16, 2007 4.826 5.242 4.826 5.136 1,005,737 +0.31(+6.52%)
Aug 15, 2007 4.769 5.010 4.747 4.821 332,552 +0.06(+1.16%)
Aug 14, 2007 4.909 4.953 4.762 4.766 202,472 -0.17(-3.38%)
Aug 13, 2007 5.170 5.170 4.896 4.933 494,175 -0.17(-3.24%)
Aug 10, 2007 4.978 5.243 4.885 5.098 761,656 +0.05(+0.92%)
Aug 09, 2007 4.933 5.167 4.930 5.052 999,215 +0.01(+0.20%)
Aug 08, 2007 4.885 5.073 4.873 5.042 1,723,557 +0.19(+4.01%)
Aug 07, 2007 4.661 4.879 4.651 4.848 652,532 +0.15(+3.20%)
Aug 06, 2007 4.442 4.717 4.415 4.697 621,924 +0.27(+6.05%)
Aug 03, 2007 4.424 4.671 4.408 4.429 574,527 -0.23(-4.89%)
Aug 02, 2007 4.630 4.742 4.625 4.657 414,142 +0.05(+0.98%)
Aug 01, 2007 4.536 4.652 4.492 4.612 493,009 +0.07(+1.60%)
Jul 31, 2007 4.637 4.696 4.532 4.539 507,962 -0.04(-0.90%)
Jul 30, 2007 4.561 4.655 4.528 4.581 566,783 +0.01(+0.16%)
Jul 27, 2007 4.661 4.755 4.572 4.573 886,714 -0.11(-2.41%)
Jul 26, 2007 4.607 4.691 4.580 4.686 539,145 -0.01(-0.11%)
Jul 25, 2007 4.620 4.716 4.572 4.691 660,028 +0.12(+2.72%)
Jul 24, 2007 4.607 4.680 4.547 4.567 858,094 -0.03(-0.71%)
Jul 23, 2007 4.672 4.696 4.573 4.600 475,446 -0.06(-1.29%)
Jul 20, 2007 4.651 4.751 4.650 4.660 633,707 -0.00(-0.03%)
Jul 19, 2007 4.635 4.760 4.635 4.661 386,759 -0.08(-1.74%)
Jul 18, 2007 4.760 4.811 4.677 4.744 452,302 -0.03(-0.58%)
Jul 17, 2007 4.786 4.853 4.759 4.771 177,437 +0.01(+0.11%)
Jul 16, 2007 4.803 4.824 4.747 4.766 251,354 -0.06(-1.25%)
Jul 13, 2007 4.858 4.858 4.799 4.826 155,459 -0.05(-1.08%)
Jul 12, 2007 4.737 4.879 4.709 4.879 177,045 +0.15(+3.12%)
Jul 11, 2007 4.724 4.770 4.717 4.731 348,942 +0.02(+0.40%)
Jul 10, 2007 4.834 4.849 4.700 4.712 760,729 -0.17(-3.56%)
Jul 09, 2007 4.879 4.886 4.849 4.886 619,145 +0.01(+0.13%)
Jul 06, 2007 4.866 4.899 4.831 4.880 238,581 +0.01(+0.21%)
Jul 05, 2007 4.900 4.940 4.786 4.870 378,177 -0.04(-0.71%)
Jul 03, 2007 4.932 4.932 4.890 4.905 133,552 +0.01(+0.18%)
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.