Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.33 32.56 32.53 32.60 694,999 +0.26(+0.80%)
Mar 27, 2024 30.99 32.39 30.98 32.34 494,775 +1.56(+5.07%)
Mar 26, 2024 31.07 31.20 30.62 30.78 359,497 -0.10(-0.32%)
Mar 25, 2024 31.03 31.38 30.80 30.88 372,771 -0.03(-0.10%)
Mar 22, 2024 31.36 31.36 30.46 30.91 479,975 -0.32(-1.02%)
Mar 21, 2024 31.00 31.58 31.00 31.23 387,837 +0.33(+1.06%)
Mar 20, 2024 29.75 31.25 29.75 30.90 425,933 +0.99(+3.32%)
Mar 19, 2024 29.72 30.32 29.72 29.91 394,524 +0.12(+0.40%)
Mar 18, 2024 30.10 30.45 29.76 29.79 424,466 -0.35(-1.15%)
Mar 15, 2024 29.73 30.43 29.73 30.14 1,818,719 +0.23(+0.76%)
Mar 14, 2024 31.01 31.01 29.65 29.91 505,161 -1.11(-3.59%)
Mar 13, 2024 31.14 31.63 30.82 31.02 349,302 -0.24(-0.76%)
Mar 12, 2024 31.48 31.77 31.01 31.26 434,571 -0.49(-1.56%)
Mar 11, 2024 32.11 32.20 31.71 31.75 270,057 -0.42(-1.32%)
Mar 08, 2024 32.72 32.75 32.18 32.18 302,848 +0.04(+0.12%)
Mar 07, 2024 32.39 32.57 31.90 32.14 425,248 +0.25(+0.77%)
Mar 06, 2024 32.06 32.63 31.27 31.89 449,028 -0.08(-0.25%)
Mar 05, 2024 30.36 32.05 30.36 31.97 592,557 +1.44(+4.72%)
Mar 04, 2024 30.37 30.91 30.33 30.53 349,218 +0.18(+0.59%)
Mar 01, 2024 30.30 30.61 29.93 30.35 439,189 -0.22(-0.71%)
Feb 29, 2024 30.43 30.97 30.32 30.57 575,712 +0.59(+1.98%)
Feb 28, 2024 30.09 30.45 29.88 29.98 247,969 -0.48(-1.59%)
Feb 27, 2024 30.53 30.85 30.12 30.46 365,393 +0.10(+0.33%)
Feb 26, 2024 30.68 31.00 30.14 30.36 381,252 -0.55(-1.79%)
Feb 23, 2024 30.91 31.40 30.70 30.91 313,231 -0.04(-0.13%)
Feb 22, 2024 31.06 31.37 30.75 30.95 444,991 -0.29(-0.92%)
Feb 21, 2024 31.28 31.28 30.83 31.24 421,556 -0.16(-0.50%)
Feb 20, 2024 30.92 31.60 30.79 31.40 482,327 -0.05(-0.16%)
Feb 16, 2024 31.47 31.78 31.03 31.45 635,468 -0.22(-0.69%)
Feb 15, 2024 30.91 31.89 30.52 31.66 545,307 +1.09(+3.55%)
Feb 14, 2024 30.24 30.65 29.87 30.58 428,616 +0.74(+2.48%)
Feb 13, 2024 30.37 30.95 29.30 29.84 797,505 -1.71(-5.42%)
Feb 12, 2024 31.24 32.07 31.24 31.55 495,407 +0.29(+0.92%)
Feb 09, 2024 30.90 31.35 30.50 31.26 459,762 +0.45(+1.48%)
Feb 08, 2024 30.14 30.82 30.14 30.81 489,306 +0.51(+1.70%)
Feb 07, 2024 30.37 30.78 29.58 30.29 499,035 +0.00(+0.00%)
Feb 06, 2024 30.35 30.77 30.09 30.29 471,809 -0.15(-0.49%)
Feb 05, 2024 30.67 30.80 30.00 30.44 570,839 -0.65(-2.10%)
Feb 02, 2024 30.40 31.29 30.35 31.09 597,043 -0.02(-0.06%)
Feb 01, 2024 31.06 31.28 29.78 31.11 843,024 +0.26(+0.83%)
Jan 31, 2024 31.76 32.26 30.83 30.85 1,053,041 -1.46(-4.52%)
Jan 30, 2024 32.55 32.75 32.17 32.32 719,866 -0.33(-1.00%)
Jan 29, 2024 31.84 32.66 31.64 32.64 625,078 +0.78(+2.45%)
Jan 26, 2024 30.40 32.29 30.40 31.86 846,336 +2.02(+6.75%)
Jan 25, 2024 29.88 30.24 29.59 29.85 757,512 +0.22(+0.73%)
Jan 24, 2024 29.40 29.86 29.31 29.63 600,989 +0.36(+1.21%)
Jan 23, 2024 29.64 29.83 29.21 29.27 554,924 -0.29(-0.97%)
Jan 22, 2024 29.22 29.56 29.01 29.56 492,921 +0.68(+2.36%)
Jan 19, 2024 28.04 28.90 27.57 28.88 717,096 +1.00(+3.58%)
Jan 18, 2024 27.51 27.99 27.34 27.88 518,784 +0.51(+1.88%)
Jan 17, 2024 26.73 27.47 26.73 27.37 718,975 +0.07(+0.25%)
Jan 16, 2024 27.21 27.52 27.03 27.30 533,411 -0.40(-1.43%)
Jan 12, 2024 28.36 28.42 27.51 27.69 373,785 -0.27(-0.95%)
Jan 11, 2024 27.92 28.12 27.42 27.96 423,885 -0.25(-0.88%)
Jan 10, 2024 28.01 28.24 27.86 28.21 406,691 +0.00(+0.00%)
Jan 09, 2024 28.09 28.41 27.91 28.21 476,338 -0.47(-1.65%)
Jan 08, 2024 28.54 28.72 28.16 28.68 453,646 +0.35(+1.22%)
Jan 05, 2024 28.04 28.71 27.99 28.34 411,455 +0.01(+0.03%)
Jan 04, 2024 28.57 28.78 28.28 28.33 506,419 -0.06(-0.21%)
Jan 03, 2024 29.53 29.53 28.31 28.38 545,768 -1.32(-4.46%)
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.