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

First Finl Bkshs Inc (NQ: FFIN )

36.63 -0.30 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 4.303 4.395 4.303 4.373 245,068 +0.01(+0.12%)
May 27, 2005 4.352 4.369 4.317 4.368 18,046 +0.05(+1.05%)
May 26, 2005 4.369 4.369 4.295 4.323 65,767 -0.01(-0.15%)
May 25, 2005 4.347 4.390 4.272 4.329 132,094 -0.04(-0.92%)
May 24, 2005 4.359 4.390 4.354 4.369 448,325 -0.01(-0.22%)
May 23, 2005 4.349 4.402 4.285 4.379 288,466 +0.08(+1.81%)
May 20, 2005 4.377 4.380 4.264 4.301 172,101 -0.04(-0.90%)
May 19, 2005 4.369 4.369 4.340 4.340 73,555 -0.03(-0.67%)
May 18, 2005 4.369 4.370 4.342 4.369 215,613 +0.02(+0.56%)
May 17, 2005 4.369 4.372 4.300 4.345 160,912 -0.02(-0.43%)
May 16, 2005 4.264 4.371 4.263 4.364 222,091 +0.13(+2.98%)
May 13, 2005 4.340 4.353 4.237 4.238 249,580 -0.04(-0.94%)
May 12, 2005 4.369 4.369 4.267 4.278 212,954 -0.08(-1.74%)
May 11, 2005 4.332 4.372 4.280 4.353 259,943 +0.06(+1.40%)
May 10, 2005 4.391 4.391 4.268 4.293 237,963 -0.10(-2.23%)
May 09, 2005 4.325 4.391 4.315 4.391 318,576 +0.10(+2.23%)
May 06, 2005 4.327 4.338 4.295 4.295 232,948 -0.03(-0.71%)
May 05, 2005 4.360 4.360 4.268 4.326 322,043 -0.01(-0.15%)
May 04, 2005 4.344 4.359 4.311 4.332 393,405 +0.03(+0.66%)
May 03, 2005 4.280 4.411 4.261 4.304 341,971 -0.03(-0.78%)
May 02, 2005 4.327 4.338 4.269 4.338 484,210 +0.03(+0.73%)
Apr 29, 2005 4.328 4.348 4.264 4.306 349,703 +0.04(+0.99%)
Apr 28, 2005 4.333 4.345 4.264 4.264 210,408 -0.05(-1.05%)
Apr 27, 2005 4.333 4.387 4.299 4.309 493,831 +0.03(+0.66%)
Apr 26, 2005 4.289 4.347 4.261 4.281 174,248 -0.01(-0.17%)
Apr 25, 2005 4.284 4.307 4.213 4.288 402,846 +0.07(+1.67%)
Apr 22, 2005 4.515 4.515 4.195 4.218 525,727 -0.33(-7.35%)
Apr 21, 2005 4.317 4.552 4.265 4.552 378,302 +0.33(+7.83%)
Apr 20, 2005 4.379 4.379 4.180 4.222 384,343 -0.14(-3.21%)
Apr 19, 2005 4.406 4.407 4.290 4.362 245,182 +0.03(+0.73%)
Apr 18, 2005 4.203 4.345 4.149 4.330 291,230 +0.19(+4.52%)
Apr 15, 2005 4.421 4.421 4.080 4.143 371,862 -0.24(-5.48%)
Apr 14, 2005 4.468 4.574 4.383 4.383 286,529 -0.06(-1.35%)
Apr 13, 2005 4.579 4.583 4.437 4.443 176,765 -0.07(-1.52%)
Apr 12, 2005 4.475 4.531 4.474 4.511 289,378 +0.03(+0.59%)
Apr 11, 2005 4.580 4.593 4.485 4.485 90,899 -0.12(-2.65%)
Apr 08, 2005 4.718 4.721 4.598 4.607 107,493 -0.13(-2.76%)
Apr 07, 2005 4.659 4.754 4.659 4.738 41,944 -0.01(-0.26%)
Apr 06, 2005 4.747 4.776 4.731 4.750 26,396 +0.05(+1.14%)
Apr 05, 2005 4.590 4.704 4.590 4.697 47,482 +0.10(+2.18%)
Apr 04, 2005 4.601 4.627 4.581 4.597 134,003 -0.01(-0.25%)
Apr 01, 2005 4.666 4.723 4.608 4.608 162,327 -0.09(-1.93%)
Mar 31, 2005 4.776 4.785 4.644 4.699 187,926 -0.03(-0.72%)
Mar 30, 2005 4.618 4.744 4.618 4.733 61,388 +0.12(+2.50%)
Mar 29, 2005 4.727 4.733 4.618 4.618 60,286 -0.06(-1.37%)
Mar 28, 2005 4.659 4.684 4.634 4.682 56,648 +0.06(+1.39%)
Mar 24, 2005 4.693 4.694 4.611 4.618 85,571 -0.03(-0.54%)
Mar 23, 2005 4.644 4.656 4.643 4.643 118,872 -0.03(-0.59%)
Mar 22, 2005 4.705 4.708 4.629 4.670 48,555 -0.02(-0.38%)
Mar 21, 2005 4.678 4.700 4.646 4.688 123,327 +0.05(+1.09%)
Mar 18, 2005 4.722 4.758 4.638 4.638 495,503 -0.10(-2.20%)
Mar 17, 2005 4.664 4.756 4.664 4.742 96,351 -0.01(-0.29%)
Mar 16, 2005 4.685 4.756 4.685 4.756 96,190 +0.05(+0.98%)
Mar 15, 2005 4.817 4.825 4.709 4.709 85,647 -0.07(-1.37%)
Mar 14, 2005 4.780 4.780 4.729 4.774 119,385 +0.06(+1.18%)
Mar 11, 2005 4.672 4.767 4.672 4.719 105,631 +0.03(+0.72%)
Mar 10, 2005 4.685 4.773 4.682 4.685 162,612 -0.03(-0.67%)
Mar 09, 2005 4.768 4.768 4.710 4.717 62,053 -0.05(-1.08%)
Mar 08, 2005 4.819 4.870 4.768 4.768 122,415 -0.07(-1.46%)
Mar 07, 2005 4.864 4.889 4.832 4.839 69,461 -0.02(-0.50%)
Mar 04, 2005 4.843 4.889 4.821 4.863 115,576 +0.04(+0.74%)
Mar 03, 2005 4.897 4.903 4.790 4.827 52,089 -0.03(-0.67%)
Mar 02, 2005 4.791 4.904 4.791 4.860 126,822 -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.