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, 2006 4.352 4.352 4.319 4.347 389,897 +0.02(+0.37%)
May 30, 2006 4.406 4.425 4.319 4.331 227,022 -0.11(-2.49%)
May 26, 2006 4.477 4.489 4.424 4.441 164,563 -0.00(-0.11%)
May 25, 2006 4.395 4.477 4.314 4.446 237,394 +0.11(+2.64%)
May 24, 2006 4.287 4.353 4.260 4.332 482,274 +0.07(+1.60%)
May 23, 2006 4.353 4.411 4.235 4.263 259,135 -0.06(-1.47%)
May 22, 2006 4.353 4.354 4.262 4.327 210,949 -0.03(-0.60%)
May 19, 2006 4.290 4.353 4.265 4.353 277,797 +0.06(+1.45%)
May 18, 2006 4.360 4.369 4.290 4.291 137,089 -0.02(-0.55%)
May 17, 2006 4.291 4.341 4.275 4.314 186,747 -0.01(-0.23%)
May 16, 2006 4.351 4.410 4.298 4.324 160,495 +0.00(+0.03%)
May 15, 2006 4.314 4.353 4.268 4.323 228,091 +0.00(+0.03%)
May 12, 2006 4.328 4.359 4.307 4.322 450,876 -0.00(-0.06%)
May 11, 2006 4.418 4.474 4.308 4.324 450,498 -0.10(-2.36%)
May 10, 2006 4.477 4.502 4.418 4.429 172,877 -0.04(-0.95%)
May 09, 2006 4.490 4.545 4.451 4.471 337,272 -0.02(-0.42%)
May 08, 2006 4.571 4.592 4.489 4.490 153,114 -0.09(-1.88%)
May 05, 2006 4.562 4.620 4.538 4.576 265,994 +0.04(+0.85%)
May 04, 2006 4.540 4.547 4.487 4.537 195,182 +0.01(+0.19%)
May 03, 2006 4.588 4.588 4.487 4.528 207,114 -0.06(-1.22%)
May 02, 2006 4.490 4.587 4.490 4.584 375,424 +0.11(+2.39%)
May 01, 2006 4.664 4.664 4.477 4.477 137,636 -0.15(-3.15%)
Apr 28, 2006 4.578 4.628 4.498 4.623 219,504 +0.00(+0.05%)
Apr 27, 2006 4.563 4.674 4.540 4.620 115,058 +0.02(+0.54%)
Apr 26, 2006 4.543 4.600 4.543 4.596 87,230 +0.10(+2.13%)
Apr 25, 2006 4.548 4.568 4.455 4.500 226,314 -0.01(-0.33%)
Apr 24, 2006 4.614 4.689 4.515 4.515 272,314 -0.07(-1.52%)
Apr 21, 2006 4.910 4.910 4.542 4.584 284,037 -0.15(-3.10%)
Apr 20, 2006 4.829 4.831 4.706 4.731 35,884 -0.12(-2.46%)
Apr 19, 2006 4.801 4.850 4.772 4.850 226,218 +0.05(+1.04%)
Apr 18, 2006 4.597 4.801 4.581 4.801 193,429 +0.22(+4.75%)
Apr 17, 2006 4.571 4.598 4.516 4.583 110,572 -0.01(-0.32%)
Apr 13, 2006 4.546 4.613 4.546 4.598 48,081 +0.05(+1.15%)
Apr 12, 2006 4.597 4.596 4.545 4.546 74,695 -0.05(-1.11%)
Apr 11, 2006 4.568 4.615 4.568 4.597 424,391 +0.02(+0.38%)
Apr 10, 2006 4.546 4.607 4.546 4.579 254,753 +0.01(+0.24%)
Apr 07, 2006 4.721 4.721 4.538 4.568 266,951 -0.13(-2.83%)
Apr 06, 2006 4.679 4.702 4.633 4.701 108,465 +0.01(+0.29%)
Apr 05, 2006 4.704 4.748 4.674 4.688 104,268 -0.02(-0.34%)
Apr 04, 2006 4.711 4.763 4.701 4.704 54,490 +0.03(+0.72%)
Apr 03, 2006 4.806 4.806 4.661 4.670 92,939 -0.09(-1.96%)
Mar 31, 2006 4.781 4.781 4.732 4.763 167,000 +0.03(+0.60%)
Mar 30, 2006 4.817 4.817 4.695 4.735 37,516 -0.06(-1.22%)
Mar 29, 2006 4.725 4.819 4.725 4.793 147,839 +0.10(+2.23%)
Mar 28, 2006 4.730 4.761 4.644 4.689 71,680 -0.08(-1.64%)
Mar 27, 2006 4.744 4.767 4.690 4.767 45,766 +0.00(+0.00%)
Mar 24, 2006 4.719 4.767 4.693 4.767 61,372 +0.08(+1.73%)
Mar 23, 2006 4.638 4.694 4.568 4.686 57,087 +0.03(+0.56%)
Mar 22, 2006 4.588 4.689 4.569 4.660 83,620 +0.09(+2.01%)
Mar 21, 2006 4.720 4.767 4.558 4.568 182,405 -0.19(-3.95%)
Mar 20, 2006 4.724 4.758 4.675 4.756 211,254 +0.01(+0.24%)
Mar 17, 2006 4.739 4.780 4.695 4.745 1,050,461 +0.03(+0.74%)
Mar 16, 2006 4.726 4.775 4.684 4.710 234,250 -0.00(-0.11%)
Mar 15, 2006 4.653 4.744 4.578 4.715 288,861 +0.07(+1.53%)
Mar 14, 2006 4.538 4.650 4.530 4.644 289,158 +0.06(+1.33%)
Mar 13, 2006 4.556 4.600 4.551 4.583 100,947 +0.04(+0.99%)
Mar 10, 2006 4.471 4.538 4.415 4.538 57,770 +0.10(+2.30%)
Mar 09, 2006 4.452 4.490 4.394 4.436 150,702 -0.02(-0.36%)
Mar 08, 2006 4.536 4.536 4.426 4.452 217,944 +0.00(+0.11%)
Mar 07, 2006 4.452 4.492 4.428 4.448 203,777 -0.02(-0.53%)
Mar 06, 2006 4.549 4.564 4.455 4.471 123,099 -0.08(-1.72%)
Mar 03, 2006 4.516 4.612 4.512 4.549 55,101 -0.02(-0.46%)
Mar 02, 2006 4.620 4.654 4.546 4.571 91,757 -0.09(-1.97%)
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.