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

First Finl Bkshs Inc (NQ: FFIN )

27.85 -0.60 (-2.11%)
Streaming Delayed Price Updated: 3:58 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 28, 2010 6.527 6.487 6.275 6.285 635,415 -0.24(-3.70%)
May 27, 2010 6.407 6.532 6.384 6.527 488,475 +0.26(+4.07%)
May 26, 2010 6.379 6.399 6.264 6.272 419,687 -0.07(-1.15%)
May 25, 2010 6.264 6.369 6.186 6.344 553,702 +0.00(+0.06%)
May 24, 2010 6.406 6.406 6.275 6.340 599,241 -0.09(-1.40%)
May 21, 2010 6.313 6.498 6.313 6.431 641,403 +0.08(+1.32%)
May 20, 2010 6.409 6.541 6.325 6.347 623,248 -0.26(-3.92%)
May 19, 2010 6.639 6.706 6.590 6.606 656,827 -0.06(-0.83%)
May 18, 2010 6.833 6.833 6.639 6.661 286,311 -0.13(-1.97%)
May 17, 2010 6.750 6.795 6.647 6.795 649,929 +0.07(+1.04%)
May 14, 2010 6.729 6.754 6.651 6.725 659,238 -0.05(-0.79%)
May 13, 2010 6.836 6.864 6.735 6.779 475,861 -0.06(-0.93%)
May 12, 2010 6.754 6.859 6.664 6.843 515,619 +0.09(+1.34%)
May 11, 2010 6.732 6.791 6.548 6.753 483,653 +0.12(+1.83%)
May 10, 2010 6.520 6.669 6.468 6.631 662,112 +0.19(+2.92%)
May 07, 2010 6.467 6.571 6.378 6.443 674,280 -0.06(-0.92%)
May 06, 2010 6.582 6.667 6.396 6.503 673,114 -0.12(-1.83%)
May 05, 2010 6.617 6.672 6.563 6.625 410,801 +0.06(+0.90%)
May 04, 2010 6.677 6.677 6.526 6.566 783,050 -0.19(-2.76%)
May 03, 2010 6.745 6.754 6.670 6.753 341,080 +0.05(+0.80%)
Apr 30, 2010 6.859 6.882 6.699 6.699 559,171 -0.18(-2.62%)
Apr 29, 2010 6.833 6.879 6.719 6.879 431,575 +0.09(+1.37%)
Apr 28, 2010 6.726 6.863 6.704 6.786 436,836 +0.12(+1.75%)
Apr 27, 2010 6.764 6.882 6.657 6.670 624,342 -0.10(-1.46%)
Apr 26, 2010 6.840 6.871 6.747 6.769 283,134 -0.10(-1.42%)
Apr 23, 2010 6.839 6.868 6.755 6.866 268,492 +0.02(+0.29%)
Apr 22, 2010 6.776 6.869 6.692 6.846 426,433 -0.00(-0.02%)
Apr 21, 2010 6.780 6.855 6.702 6.848 237,491 +0.08(+1.22%)
Apr 20, 2010 6.676 6.765 6.667 6.765 409,420 +0.10(+1.43%)
Apr 19, 2010 6.551 6.670 6.526 6.670 428,645 +0.08(+1.22%)
Apr 16, 2010 6.636 6.656 6.523 6.590 718,078 -0.05(-0.74%)
Apr 15, 2010 6.631 6.697 6.626 6.639 250,824 -0.03(-0.47%)
Apr 14, 2010 6.674 6.674 6.593 6.670 444,716 +0.05(+0.78%)
Apr 13, 2010 6.593 6.639 6.592 6.618 587,281 -0.04(-0.53%)
Apr 12, 2010 6.615 6.664 6.591 6.654 334,397 +0.04(+0.57%)
Apr 09, 2010 6.665 6.665 6.601 6.616 292,874 -0.06(-0.84%)
Apr 08, 2010 6.610 6.696 6.606 6.672 357,430 +0.03(+0.47%)
Apr 07, 2010 6.603 6.660 6.583 6.641 276,555 +0.01(+0.15%)
Apr 06, 2010 6.535 6.661 6.520 6.631 274,998 +0.06(+0.97%)
Apr 05, 2010 6.521 6.650 6.457 6.567 224,214 +0.06(+0.96%)
Apr 01, 2010 6.520 6.505 6.505 6.505 881,401 +0.05(+0.72%)
Mar 31, 2010 6.510 6.592 6.457 6.458 516,170 -0.06(-0.90%)
Mar 30, 2010 6.531 6.543 6.479 6.517 271,869 +0.02(+0.23%)
Mar 29, 2010 6.550 6.550 6.484 6.502 316,242 -0.01(-0.15%)
Mar 26, 2010 6.597 6.647 6.511 6.512 577,629 -0.04(-0.59%)
Mar 25, 2010 6.652 6.697 6.541 6.551 533,176 -0.07(-1.04%)
Mar 24, 2010 6.763 6.768 6.620 6.620 532,641 -0.14(-2.09%)
Mar 23, 2010 6.763 6.774 6.667 6.761 287,692 +0.00(+0.02%)
Mar 22, 2010 6.662 6.784 6.654 6.760 335,627 +0.04(+0.62%)
Mar 19, 2010 6.694 6.721 6.649 6.719 746,692 +0.05(+0.73%)
Mar 18, 2010 6.697 6.697 6.639 6.670 255,837 -0.01(-0.17%)
Mar 17, 2010 6.639 6.692 6.632 6.681 305,344 +0.04(+0.55%)
Mar 16, 2010 6.700 6.700 6.527 6.645 876,970 -0.02(-0.30%)
Mar 15, 2010 6.646 6.685 6.616 6.665 223,727 +0.03(+0.38%)
Mar 12, 2010 6.830 6.830 6.622 6.640 482,128 -0.07(-0.99%)
Mar 11, 2010 6.716 6.830 6.613 6.706 406,298 -0.04(-0.52%)
Mar 10, 2010 6.729 6.822 6.709 6.741 433,209 -0.00(-0.02%)
Mar 09, 2010 6.731 6.774 6.704 6.742 279,620 +0.00(+0.07%)
Mar 08, 2010 6.807 6.818 6.734 6.737 288,385 -0.05(-0.81%)
Mar 05, 2010 6.735 6.801 6.672 6.792 780,846 +0.11(+1.71%)
Mar 04, 2010 6.668 6.715 6.659 6.678 304,116 +0.01(+0.09%)
Mar 03, 2010 6.709 6.750 6.660 6.672 480,224 -0.00(-0.07%)
Mar 02, 2010 6.645 6.739 6.639 6.676 653,135 +0.05(+0.69%)
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.