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

First Finl Bkshs Inc (NQ: FFIN )

28.14 +0.32 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2005 3.812 3.894 3.812 3.875 276,602 +0.00(+0.12%)
May 27, 2005 3.856 3.871 3.824 3.870 20,369 +0.04(+1.05%)
May 26, 2005 3.871 3.871 3.806 3.830 74,229 -0.01(-0.15%)
May 25, 2005 3.851 3.890 3.785 3.836 149,091 -0.04(-0.92%)
May 24, 2005 3.862 3.890 3.858 3.871 506,012 -0.01(-0.22%)
May 23, 2005 3.853 3.900 3.796 3.879 325,584 +0.07(+1.81%)
May 20, 2005 3.878 3.880 3.778 3.810 194,246 -0.03(-0.90%)
May 19, 2005 3.871 3.871 3.845 3.845 83,020 -0.03(-0.67%)
May 18, 2005 3.871 3.872 3.847 3.871 243,357 +0.02(+0.56%)
May 17, 2005 3.871 3.874 3.809 3.850 181,617 -0.02(-0.43%)
May 16, 2005 3.778 3.873 3.777 3.866 250,669 +0.11(+2.98%)
May 13, 2005 3.845 3.857 3.754 3.754 281,694 -0.04(-0.94%)
May 12, 2005 3.871 3.871 3.781 3.790 240,355 -0.07(-1.74%)
May 11, 2005 3.838 3.874 3.792 3.857 293,390 +0.05(+1.40%)
May 10, 2005 3.891 3.891 3.781 3.804 268,583 -0.09(-2.23%)
May 09, 2005 3.832 3.891 3.823 3.891 359,569 +0.08(+2.23%)
May 06, 2005 3.834 3.843 3.806 3.806 262,922 -0.03(-0.71%)
May 05, 2005 3.863 3.863 3.781 3.833 363,482 -0.01(-0.15%)
May 04, 2005 3.849 3.862 3.820 3.838 444,026 +0.03(+0.66%)
May 03, 2005 3.792 3.908 3.775 3.813 385,973 -0.03(-0.78%)
May 02, 2005 3.834 3.843 3.782 3.843 546,515 +0.03(+0.73%)
Apr 29, 2005 3.835 3.852 3.778 3.815 394,700 +0.04(+0.99%)
Apr 28, 2005 3.839 3.850 3.778 3.778 237,482 -0.04(-1.05%)
Apr 27, 2005 3.839 3.887 3.809 3.818 557,375 +0.03(+0.66%)
Apr 26, 2005 3.800 3.851 3.775 3.793 196,669 -0.01(-0.17%)
Apr 25, 2005 3.795 3.816 3.733 3.799 454,682 +0.06(+1.67%)
Apr 22, 2005 4.001 4.001 3.717 3.737 593,374 -0.30(-7.35%)
Apr 21, 2005 3.824 4.033 3.779 4.033 426,980 +0.29(+7.83%)
Apr 20, 2005 3.879 3.879 3.703 3.740 433,798 -0.12(-3.21%)
Apr 19, 2005 3.904 3.905 3.801 3.865 276,731 +0.03(+0.73%)
Apr 18, 2005 3.724 3.850 3.676 3.837 328,704 +0.17(+4.52%)
Apr 15, 2005 3.917 3.917 3.615 3.671 419,711 -0.21(-5.48%)
Apr 14, 2005 3.959 4.053 3.883 3.883 323,397 -0.05(-1.35%)
Apr 13, 2005 4.057 4.060 3.931 3.936 199,510 -0.06(-1.52%)
Apr 12, 2005 3.965 4.015 3.964 3.997 326,613 +0.02(+0.59%)
Apr 11, 2005 4.058 4.070 3.974 3.974 102,596 -0.11(-2.65%)
Apr 08, 2005 4.180 4.183 4.073 4.082 121,325 -0.12(-2.76%)
Apr 07, 2005 4.128 4.212 4.128 4.198 47,342 -0.01(-0.26%)
Apr 06, 2005 4.206 4.231 4.192 4.209 29,792 +0.05(+1.14%)
Apr 05, 2005 4.067 4.168 4.067 4.161 53,592 +0.09(+2.18%)
Apr 04, 2005 4.076 4.099 4.059 4.073 151,246 -0.01(-0.25%)
Apr 01, 2005 4.134 4.184 4.083 4.083 183,215 -0.08(-1.93%)
Mar 31, 2005 4.231 4.239 4.115 4.163 212,107 -0.03(-0.72%)
Mar 30, 2005 4.091 4.203 4.091 4.193 69,287 +0.10(+2.50%)
Mar 29, 2005 4.188 4.194 4.091 4.091 68,043 -0.06(-1.37%)
Mar 28, 2005 4.128 4.150 4.106 4.148 63,937 +0.06(+1.39%)
Mar 24, 2005 4.158 4.159 4.086 4.091 96,581 -0.02(-0.54%)
Mar 23, 2005 4.115 4.125 4.114 4.114 134,168 -0.02(-0.59%)
Mar 22, 2005 4.169 4.171 4.101 4.138 54,803 -0.02(-0.38%)
Mar 21, 2005 4.144 4.164 4.116 4.154 139,196 +0.04(+1.09%)
Mar 18, 2005 4.184 4.215 4.109 4.109 559,261 -0.09(-2.20%)
Mar 17, 2005 4.132 4.213 4.132 4.201 108,749 -0.01(-0.29%)
Mar 16, 2005 4.151 4.213 4.151 4.213 108,567 +0.04(+0.98%)
Mar 15, 2005 4.267 4.275 4.172 4.172 96,667 -0.06(-1.37%)
Mar 14, 2005 4.235 4.235 4.190 4.230 134,747 +0.05(+1.18%)
Mar 11, 2005 4.139 4.224 4.139 4.181 119,223 +0.03(+0.72%)
Mar 10, 2005 4.151 4.229 4.148 4.151 183,536 -0.03(-0.67%)
Mar 09, 2005 4.225 4.225 4.173 4.179 70,037 -0.05(-1.08%)
Mar 08, 2005 4.269 4.315 4.225 4.225 138,167 -0.06(-1.46%)
Mar 07, 2005 4.309 4.332 4.281 4.287 78,399 -0.02(-0.50%)
Mar 04, 2005 4.291 4.332 4.271 4.309 130,448 +0.03(+0.74%)
Mar 03, 2005 4.338 4.344 4.244 4.277 58,791 -0.03(-0.67%)
Mar 02, 2005 4.245 4.345 4.245 4.306 143,141 -0.01(-0.28%)
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.