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

First Finl Bkshs Inc (NQ: FFIN )

31.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 3.805 3.833 3.760 3.760 117,088 -0.05(-1.19%)
Jul 29, 2004 3.799 3.811 3.665 3.805 67,059 +0.01(+0.37%)
Jul 28, 2004 3.763 3.852 3.670 3.791 183,083 -0.06(-1.59%)
Jul 27, 2004 3.692 3.852 3.615 3.852 87,284 +0.20(+5.59%)
Jul 26, 2004 3.645 3.675 3.571 3.648 182,019 -0.01(-0.21%)
Jul 23, 2004 3.652 3.676 3.616 3.655 137,312 +0.02(+0.62%)
Jul 22, 2004 3.584 3.659 3.580 3.633 232,048 -0.03(-0.82%)
Jul 21, 2004 3.780 3.843 3.663 3.663 183,083 -0.14(-3.66%)
Jul 20, 2004 3.694 3.804 3.694 3.802 86,219 +0.12(+3.37%)
Jul 19, 2004 3.665 3.706 3.661 3.678 59,608 +0.01(+0.38%)
Jul 16, 2004 3.757 3.782 3.664 3.664 117,088 -0.09(-2.52%)
Jul 15, 2004 3.734 3.763 3.701 3.759 62,802 +0.03(+0.78%)
Jul 14, 2004 3.730 3.803 3.726 3.730 70,253 -0.06(-1.64%)
Jul 13, 2004 3.788 3.804 3.742 3.792 45,770 +0.03(+0.82%)
Jul 12, 2004 3.734 3.784 3.709 3.761 67,059 +0.05(+1.34%)
Jul 09, 2004 3.694 3.745 3.687 3.711 65,995 +0.05(+1.26%)
Jul 08, 2004 3.748 3.800 3.665 3.665 212,888 -0.08(-2.16%)
Jul 07, 2004 3.842 3.842 3.746 3.746 171,375 -0.05(-1.29%)
Jul 06, 2004 3.855 3.898 3.777 3.794 273,561 -0.08(-1.94%)
Jul 02, 2004 3.852 3.899 3.852 3.870 47,899 -0.00(-0.02%)
Jul 01, 2004 3.964 3.964 3.857 3.871 134,119 -0.07(-1.74%)
Jun 30, 2004 3.946 3.962 3.918 3.939 93,670 -0.01(-0.17%)
Jun 29, 2004 3.877 3.948 3.852 3.946 288,463 +0.06(+1.45%)
Jun 28, 2004 3.873 3.922 3.861 3.889 137,312 +0.05(+1.17%)
Jun 25, 2004 3.831 3.949 3.831 3.844 1,298,619 -0.02(-0.51%)
Jun 24, 2004 3.897 3.941 3.769 3.864 110,701 -0.03(-0.82%)
Jun 23, 2004 3.805 3.934 3.774 3.896 138,377 +0.09(+2.40%)
Jun 22, 2004 3.748 3.805 3.664 3.805 135,184 +0.03(+0.70%)
Jun 21, 2004 3.664 3.779 3.664 3.779 117,088 +0.09(+2.34%)
Jun 18, 2004 3.656 3.711 3.656 3.692 444,936 -0.01(-0.20%)
Jun 17, 2004 3.791 3.791 3.700 3.700 94,735 -0.08(-1.99%)
Jun 16, 2004 3.698 3.781 3.695 3.775 149,021 +0.07(+1.95%)
Jun 15, 2004 3.648 3.749 3.643 3.702 178,826 +0.09(+2.36%)
Jun 14, 2004 3.846 3.846 3.617 3.617 389,585 -0.17(-4.49%)
Jun 10, 2004 3.811 3.896 3.773 3.787 261,852 +0.00(+0.10%)
Jun 09, 2004 3.973 3.974 3.783 3.783 113,895 -0.21(-5.20%)
Jun 08, 2004 3.993 3.993 3.935 3.991 176,697 -0.00(-0.05%)
Jun 07, 2004 3.884 4.005 3.884 3.993 202,243 +0.09(+2.41%)
Jun 04, 2004 3.894 3.966 3.809 3.899 147,957 +0.04(+0.97%)
Jun 03, 2004 3.921 3.946 3.842 3.861 125,604 -0.08(-2.10%)
Jun 02, 2004 3.875 3.945 3.875 3.944 113,895 +0.00(+0.05%)
Jun 01, 2004 3.882 3.942 3.790 3.942 180,955 +0.12(+3.02%)
May 28, 2004 3.870 3.901 3.810 3.826 68,124 -0.04(-0.92%)
May 27, 2004 3.891 3.941 3.821 3.862 126,668 -0.03(-0.87%)
May 26, 2004 3.927 3.928 3.836 3.896 137,312 -0.04(-0.93%)
May 25, 2004 3.810 3.946 3.762 3.933 305,494 +0.13(+3.31%)
May 24, 2004 3.670 3.809 3.636 3.807 200,115 +0.18(+5.00%)
May 21, 2004 3.646 3.730 3.625 3.625 242,692 -0.02(-0.54%)
May 20, 2004 3.757 3.837 3.617 3.645 182,019 -0.01(-0.15%)
May 19, 2004 3.777 3.850 3.603 3.651 218,210 -0.13(-3.33%)
May 18, 2004 3.596 3.777 3.596 3.777 86,219 +0.18(+5.02%)
May 17, 2004 3.690 3.690 3.574 3.596 178,826 -0.06(-1.75%)
May 14, 2004 3.735 3.787 3.633 3.660 170,310 -0.01(-0.26%)
May 13, 2004 3.773 3.810 3.642 3.670 107,508 -0.10(-2.71%)
May 12, 2004 3.746 3.772 3.613 3.772 160,730 +0.02(+0.55%)
May 11, 2004 3.687 3.751 3.687 3.751 138,377 +0.05(+1.45%)
May 10, 2004 3.675 3.709 3.628 3.698 113,895 +0.01(+0.28%)
May 07, 2004 3.772 3.824 3.674 3.687 219,275 -0.10(-2.56%)
May 06, 2004 3.931 3.931 3.711 3.784 292,721 -0.10(-2.68%)
May 05, 2004 3.903 3.946 3.888 3.888 83,026 +0.01(+0.14%)
May 04, 2004 3.848 3.946 3.848 3.883 51,093 -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.