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, 2005 3.815 3.897 3.815 3.878 276,385 +0.00(+0.12%)
May 27, 2005 3.859 3.874 3.827 3.873 20,353 +0.04(+1.05%)
May 26, 2005 3.874 3.874 3.809 3.833 74,171 -0.01(-0.15%)
May 25, 2005 3.854 3.893 3.788 3.839 148,974 -0.04(-0.92%)
May 24, 2005 3.865 3.893 3.861 3.874 505,615 -0.01(-0.22%)
May 23, 2005 3.856 3.903 3.799 3.882 325,329 +0.07(+1.81%)
May 20, 2005 3.881 3.883 3.781 3.813 194,094 -0.03(-0.90%)
May 19, 2005 3.874 3.874 3.848 3.848 82,955 -0.03(-0.67%)
May 18, 2005 3.874 3.875 3.850 3.874 243,166 +0.02(+0.56%)
May 17, 2005 3.874 3.877 3.812 3.853 181,475 -0.02(-0.43%)
May 16, 2005 3.781 3.876 3.780 3.869 250,472 +0.11(+2.98%)
May 13, 2005 3.848 3.860 3.756 3.757 281,473 -0.04(-0.94%)
May 12, 2005 3.874 3.874 3.784 3.793 240,167 -0.07(-1.74%)
May 11, 2005 3.841 3.877 3.795 3.860 293,160 +0.05(+1.40%)
May 10, 2005 3.894 3.894 3.784 3.807 268,372 -0.09(-2.23%)
May 09, 2005 3.835 3.894 3.826 3.894 359,286 +0.08(+2.23%)
May 06, 2005 3.837 3.846 3.809 3.809 262,716 -0.03(-0.71%)
May 05, 2005 3.866 3.866 3.784 3.836 363,196 -0.01(-0.15%)
May 04, 2005 3.852 3.865 3.823 3.841 443,677 +0.03(+0.66%)
May 03, 2005 3.795 3.911 3.778 3.816 385,671 -0.03(-0.78%)
May 02, 2005 3.837 3.846 3.785 3.846 546,086 +0.03(+0.73%)
Apr 29, 2005 3.838 3.855 3.781 3.818 394,390 +0.04(+0.99%)
Apr 28, 2005 3.842 3.853 3.781 3.781 237,296 -0.04(-1.05%)
Apr 27, 2005 3.842 3.890 3.812 3.821 556,937 +0.03(+0.66%)
Apr 26, 2005 3.803 3.854 3.778 3.796 196,515 -0.01(-0.17%)
Apr 25, 2005 3.798 3.819 3.736 3.802 454,325 +0.06(+1.67%)
Apr 22, 2005 4.004 4.004 3.720 3.740 592,909 -0.30(-7.35%)
Apr 21, 2005 3.827 4.037 3.782 4.037 426,645 +0.29(+7.83%)
Apr 20, 2005 3.882 3.882 3.706 3.743 433,458 -0.12(-3.21%)
Apr 19, 2005 3.907 3.908 3.804 3.868 276,513 +0.03(+0.73%)
Apr 18, 2005 3.727 3.853 3.679 3.840 328,446 +0.17(+4.52%)
Apr 15, 2005 3.920 3.920 3.617 3.673 419,382 -0.21(-5.48%)
Apr 14, 2005 3.962 4.056 3.886 3.886 323,144 -0.05(-1.35%)
Apr 13, 2005 4.060 4.064 3.934 3.939 199,353 -0.06(-1.52%)
Apr 12, 2005 3.968 4.018 3.967 4.000 326,357 +0.02(+0.59%)
Apr 11, 2005 4.061 4.073 3.977 3.977 102,515 -0.11(-2.65%)
Apr 08, 2005 4.183 4.186 4.077 4.085 121,229 -0.12(-2.76%)
Apr 07, 2005 4.131 4.216 4.131 4.201 47,305 -0.01(-0.26%)
Apr 06, 2005 4.209 4.234 4.195 4.212 29,769 +0.05(+1.14%)
Apr 05, 2005 4.070 4.171 4.070 4.164 53,550 +0.09(+2.18%)
Apr 04, 2005 4.079 4.103 4.062 4.076 151,127 -0.01(-0.25%)
Apr 01, 2005 4.137 4.188 4.086 4.086 183,071 -0.08(-1.93%)
Mar 31, 2005 4.234 4.243 4.118 4.166 211,940 -0.03(-0.72%)
Mar 30, 2005 4.094 4.206 4.094 4.197 69,232 +0.10(+2.50%)
Mar 29, 2005 4.191 4.197 4.094 4.094 67,990 -0.06(-1.37%)
Mar 28, 2005 4.131 4.153 4.109 4.151 63,887 +0.06(+1.39%)
Mar 24, 2005 4.162 4.163 4.089 4.094 96,506 -0.02(-0.54%)
Mar 23, 2005 4.118 4.128 4.117 4.117 134,063 -0.02(-0.59%)
Mar 22, 2005 4.172 4.175 4.105 4.141 54,760 -0.02(-0.38%)
Mar 21, 2005 4.148 4.167 4.120 4.157 139,087 +0.04(+1.09%)
Mar 18, 2005 4.187 4.219 4.112 4.112 558,822 -0.09(-2.20%)
Mar 17, 2005 4.135 4.217 4.135 4.205 108,664 -0.01(-0.29%)
Mar 16, 2005 4.154 4.217 4.154 4.217 108,482 +0.04(+0.98%)
Mar 15, 2005 4.271 4.278 4.176 4.176 96,591 -0.06(-1.37%)
Mar 14, 2005 4.238 4.238 4.193 4.233 134,641 +0.05(+1.18%)
Mar 11, 2005 4.142 4.227 4.142 4.184 119,130 +0.03(+0.72%)
Mar 10, 2005 4.154 4.233 4.151 4.154 183,392 -0.03(-0.67%)
Mar 09, 2005 4.228 4.228 4.177 4.182 69,982 -0.05(-1.08%)
Mar 08, 2005 4.273 4.318 4.228 4.228 138,058 -0.06(-1.46%)
Mar 07, 2005 4.313 4.335 4.285 4.290 78,338 -0.02(-0.50%)
Mar 04, 2005 4.294 4.335 4.275 4.312 130,345 +0.03(+0.74%)
Mar 03, 2005 4.342 4.347 4.247 4.280 58,745 -0.03(-0.67%)
Mar 02, 2005 4.248 4.348 4.248 4.309 143,029 -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.