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

First Finl Bkshs Inc (NQ: FFIN )

38.10 -0.74 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2007 5.742 5.742 5.660 5.695 406,158 -0.02(-0.42%)
May 30, 2007 5.652 5.760 5.645 5.719 314,247 +0.02(+0.32%)
May 29, 2007 5.687 5.725 5.647 5.701 294,288 +0.05(+0.82%)
May 25, 2007 5.657 5.687 5.633 5.655 170,481 +0.03(+0.52%)
May 24, 2007 5.694 5.725 5.593 5.625 401,403 -0.09(-1.50%)
May 23, 2007 5.802 5.802 5.697 5.711 258,092 -0.08(-1.36%)
May 22, 2007 5.721 5.802 5.667 5.789 276,201 +0.04(+0.71%)
May 21, 2007 5.625 5.770 5.619 5.749 178,660 +0.11(+1.87%)
May 18, 2007 5.692 5.692 5.631 5.643 364,395 -0.05(-0.81%)
May 17, 2007 5.664 5.736 5.615 5.690 383,835 +0.00(+0.00%)
May 16, 2007 5.677 5.690 5.619 5.690 280,443 +0.04(+0.75%)
May 15, 2007 5.690 5.712 5.591 5.647 443,279 -0.04(-0.79%)
May 14, 2007 5.721 5.740 5.671 5.692 355,576 -0.04(-0.73%)
May 11, 2007 5.714 5.737 5.635 5.735 115,742 +0.10(+1.74%)
May 10, 2007 5.697 5.703 5.625 5.636 437,720 -0.11(-1.91%)
May 09, 2007 5.667 5.751 5.659 5.746 299,064 +0.04(+0.61%)
May 08, 2007 5.733 5.735 5.642 5.711 411,917 -0.06(-0.97%)
May 07, 2007 5.743 5.771 5.743 5.767 106,709 +0.00(+0.00%)
May 04, 2007 5.732 5.767 5.701 5.767 121,515 +0.04(+0.64%)
May 03, 2007 5.765 5.782 5.695 5.730 201,787 -0.03(-0.51%)
May 02, 2007 5.610 5.809 5.591 5.760 384,604 +0.16(+2.94%)
May 01, 2007 5.461 5.626 5.445 5.596 523,160 +0.16(+2.92%)
Apr 30, 2007 5.719 5.719 5.435 5.437 542,201 -0.25(-4.42%)
Apr 27, 2007 5.760 5.782 5.655 5.688 337,076 -0.08(-1.36%)
Apr 26, 2007 5.771 5.788 5.735 5.767 212,471 -0.01(-0.16%)
Apr 25, 2007 5.796 5.837 5.757 5.776 284,529 -0.01(-0.21%)
Apr 24, 2007 5.806 5.827 5.751 5.788 554,929 -0.02(-0.41%)
Apr 23, 2007 5.858 5.884 5.810 5.812 333,509 -0.07(-1.17%)
Apr 20, 2007 5.978 5.978 5.820 5.881 425,164 -0.02(-0.33%)
Apr 19, 2007 5.934 5.940 5.867 5.900 248,361 -0.02(-0.38%)
Apr 18, 2007 5.919 5.987 5.913 5.923 180,382 -0.02(-0.31%)
Apr 17, 2007 5.948 5.957 5.883 5.941 104,345 -0.01(-0.24%)
Apr 16, 2007 5.889 6.000 5.850 5.955 215,916 +0.08(+1.44%)
Apr 13, 2007 5.860 5.876 5.792 5.871 995,176 +0.01(+0.24%)
Apr 12, 2007 5.735 5.858 5.735 5.857 151,162 +0.10(+1.68%)
Apr 11, 2007 5.843 5.843 5.725 5.760 217,134 -0.05(-0.89%)
Apr 10, 2007 5.806 5.846 5.803 5.812 58,803 +0.04(+0.63%)
Apr 09, 2007 5.827 5.833 5.732 5.775 339,190 -0.03(-0.53%)
Apr 05, 2007 5.836 5.855 5.768 5.806 240,980 -0.04(-0.72%)
Apr 04, 2007 5.913 5.924 5.830 5.848 108,880 -0.08(-1.33%)
Apr 03, 2007 5.788 5.999 5.788 5.927 469,090 +0.11(+1.93%)
Apr 02, 2007 5.864 5.895 5.764 5.815 292,373 -0.06(-1.03%)
Mar 30, 2007 5.847 5.893 5.760 5.875 276,991 +0.05(+0.87%)
Mar 29, 2007 5.792 5.886 5.744 5.824 242,859 +0.06(+1.05%)
Mar 28, 2007 5.773 5.879 5.750 5.764 1,098,390 -0.01(-0.24%)
Mar 27, 2007 5.861 5.869 5.757 5.778 117,215 -0.09(-1.49%)
Mar 26, 2007 5.847 5.878 5.798 5.865 94,914 +0.02(+0.29%)
Mar 23, 2007 5.906 5.909 5.848 5.848 104,281 -0.06(-1.05%)
Mar 22, 2007 5.878 5.926 5.847 5.910 218,906 +0.06(+1.08%)
Mar 21, 2007 5.795 5.847 5.764 5.847 385,878 +0.04(+0.77%)
Mar 20, 2007 5.789 5.858 5.789 5.802 175,848 +0.00(+0.07%)
Mar 19, 2007 5.767 5.834 5.750 5.798 400,677 +0.04(+0.63%)
Mar 16, 2007 5.857 5.857 5.712 5.761 1,117,318 -0.10(-1.65%)
Mar 15, 2007 5.778 5.865 5.777 5.858 308,781 +0.07(+1.26%)
Mar 14, 2007 5.646 5.801 5.617 5.785 401,488 +0.15(+2.64%)
Mar 13, 2007 5.709 5.669 5.590 5.636 948,837 -0.07(-1.28%)
Mar 12, 2007 5.674 5.722 5.650 5.709 157,583 +0.01(+0.20%)
Mar 09, 2007 5.712 5.747 5.659 5.698 166,701 +0.04(+0.75%)
Mar 08, 2007 5.732 5.733 5.640 5.656 244,902 -0.02(-0.32%)
Mar 07, 2007 5.834 5.834 5.656 5.674 273,602 -0.18(-3.03%)
Mar 06, 2007 5.688 5.874 5.650 5.851 270,791 +0.22(+3.97%)
Mar 05, 2007 5.671 5.754 5.615 5.628 416,807 -0.06(-0.99%)
Mar 02, 2007 5.803 5.803 5.676 5.684 485,562 -0.16(-2.69%)
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.