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

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
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 5.087 5.087 5.015 5.046 458,420 -0.02(-0.42%)
May 30, 2007 5.007 5.103 5.001 5.067 354,683 +0.02(+0.32%)
May 29, 2007 5.038 5.072 5.004 5.051 332,155 +0.04(+0.82%)
May 25, 2007 5.012 5.038 4.991 5.010 192,417 +0.03(+0.52%)
May 24, 2007 5.045 5.072 4.955 4.984 453,053 -0.08(-1.50%)
May 23, 2007 5.141 5.141 5.047 5.060 291,302 -0.07(-1.36%)
May 22, 2007 5.068 5.141 5.021 5.129 311,740 +0.04(+0.71%)
May 21, 2007 4.984 5.112 4.979 5.093 201,648 +0.09(+1.87%)
May 18, 2007 5.043 5.043 4.989 5.000 411,283 -0.04(-0.81%)
May 17, 2007 5.019 5.082 4.975 5.041 433,225 +0.00(+0.00%)
May 16, 2007 5.030 5.041 4.979 5.041 316,529 +0.04(+0.75%)
May 15, 2007 5.041 5.061 4.954 5.004 500,318 -0.04(-0.79%)
May 14, 2007 5.068 5.086 5.025 5.043 401,329 -0.04(-0.73%)
May 11, 2007 5.062 5.083 4.992 5.081 130,635 +0.09(+1.74%)
May 10, 2007 5.047 5.052 4.984 4.994 494,043 -0.10(-1.91%)
May 09, 2007 5.021 5.096 5.014 5.091 337,546 +0.03(+0.61%)
May 08, 2007 5.080 5.081 4.999 5.060 464,919 -0.05(-0.97%)
May 07, 2007 5.088 5.113 5.088 5.109 120,439 +0.00(+0.00%)
May 04, 2007 5.078 5.109 5.051 5.109 137,150 +0.03(+0.64%)
May 03, 2007 5.108 5.123 5.046 5.077 227,751 -0.03(-0.51%)
May 02, 2007 4.970 5.147 4.954 5.103 434,092 +0.15(+2.94%)
May 01, 2007 4.838 4.985 4.824 4.958 590,477 +0.14(+2.92%)
Apr 30, 2007 5.067 5.067 4.816 4.817 611,968 -0.22(-4.42%)
Apr 27, 2007 5.103 5.123 5.010 5.040 380,448 -0.07(-1.36%)
Apr 26, 2007 5.113 5.128 5.081 5.109 239,811 -0.01(-0.16%)
Apr 25, 2007 5.136 5.172 5.101 5.118 321,140 -0.01(-0.21%)
Apr 24, 2007 5.144 5.163 5.096 5.128 626,333 -0.02(-0.41%)
Apr 23, 2007 5.190 5.213 5.148 5.149 376,423 -0.06(-1.17%)
Apr 20, 2007 5.296 5.296 5.157 5.210 479,871 -0.02(-0.33%)
Apr 19, 2007 5.258 5.263 5.198 5.228 280,319 -0.02(-0.38%)
Apr 18, 2007 5.244 5.305 5.239 5.248 203,593 -0.02(-0.31%)
Apr 17, 2007 5.270 5.277 5.213 5.264 117,772 -0.01(-0.24%)
Apr 16, 2007 5.218 5.316 5.183 5.276 243,699 +0.07(+1.44%)
Apr 13, 2007 5.192 5.207 5.132 5.202 1,123,229 +0.01(+0.24%)
Apr 12, 2007 5.081 5.190 5.081 5.189 170,613 +0.09(+1.68%)
Apr 11, 2007 5.177 5.177 5.072 5.103 245,073 -0.05(-0.89%)
Apr 10, 2007 5.144 5.179 5.142 5.149 66,370 +0.03(+0.63%)
Apr 09, 2007 5.163 5.168 5.078 5.117 382,835 -0.03(-0.53%)
Apr 05, 2007 5.170 5.188 5.111 5.144 271,987 -0.04(-0.72%)
Apr 04, 2007 5.239 5.249 5.165 5.182 122,890 -0.07(-1.33%)
Apr 03, 2007 5.128 5.315 5.128 5.251 529,450 +0.10(+1.93%)
Apr 02, 2007 5.195 5.223 5.107 5.152 329,994 -0.05(-1.03%)
Mar 30, 2007 5.180 5.221 5.103 5.205 312,632 +0.04(+0.87%)
Mar 29, 2007 5.132 5.215 5.090 5.160 274,108 +0.05(+1.05%)
Mar 28, 2007 5.114 5.209 5.095 5.107 1,239,724 -0.01(-0.24%)
Mar 27, 2007 5.193 5.200 5.101 5.119 132,298 -0.08(-1.49%)
Mar 26, 2007 5.180 5.208 5.137 5.197 107,127 +0.01(+0.29%)
Mar 23, 2007 5.233 5.235 5.182 5.182 117,700 -0.05(-1.05%)
Mar 22, 2007 5.208 5.250 5.180 5.236 247,074 +0.06(+1.08%)
Mar 21, 2007 5.134 5.180 5.107 5.180 435,530 +0.04(+0.77%)
Mar 20, 2007 5.129 5.190 5.129 5.141 198,475 +0.00(+0.07%)
Mar 19, 2007 5.109 5.169 5.095 5.137 452,233 +0.03(+0.63%)
Mar 16, 2007 5.189 5.189 5.061 5.104 1,261,087 -0.09(-1.65%)
Mar 15, 2007 5.119 5.197 5.118 5.190 348,513 +0.06(+1.26%)
Mar 14, 2007 5.002 5.139 4.976 5.126 453,149 +0.13(+2.64%)
Mar 13, 2007 5.058 5.022 4.953 4.994 1,070,927 -0.06(-1.28%)
Mar 12, 2007 5.027 5.070 5.006 5.058 177,859 +0.01(+0.20%)
Mar 09, 2007 5.061 5.092 5.014 5.048 188,151 +0.04(+0.75%)
Mar 08, 2007 5.078 5.080 4.997 5.011 276,414 -0.02(-0.32%)
Mar 07, 2007 5.169 5.169 5.011 5.027 308,808 -0.16(-3.03%)
Mar 06, 2007 5.040 5.204 5.006 5.184 305,634 +0.20(+3.97%)
Mar 05, 2007 5.025 5.098 4.975 4.986 470,439 -0.05(-0.99%)
Mar 02, 2007 5.142 5.142 5.029 5.036 548,041 -0.14(-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.