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, 2013 11.33 11.46 11.25 11.25 288,263 -0.18(-1.56%)
May 30, 2013 11.40 11.49 11.35 11.43 134,918 +0.07(+0.65%)
May 29, 2013 11.33 11.52 11.27 11.36 185,215 -0.07(-0.61%)
May 28, 2013 11.46 11.57 11.22 11.43 419,384 +0.15(+1.29%)
May 24, 2013 11.16 11.32 11.05 11.28 0 +0.10(+0.86%)
May 23, 2013 11.35 11.35 11.11 11.18 0 -0.23(-2.03%)
May 22, 2013 11.44 11.61 11.27 11.42 0 +0.02(+0.18%)
May 21, 2013 11.37 11.41 11.32 11.40 0 +0.02(+0.18%)
May 20, 2013 11.19 11.42 11.17 11.37 0 +0.13(+1.16%)
May 17, 2013 11.04 11.25 10.98 11.24 0 +0.22(+2.00%)
May 16, 2013 10.90 11.04 10.90 11.02 242,072 +0.06(+0.52%)
May 15, 2013 10.81 11.05 10.74 10.97 268,423 +0.46(+4.34%)
May 13, 2013 10.49 10.62 10.47 10.51 0 -0.03(-0.25%)
May 10, 2013 10.54 10.56 10.40 10.54 0 -0.00(-0.02%)
May 09, 2013 10.59 10.67 10.51 10.54 0 -0.07(-0.64%)
May 08, 2013 10.72 10.72 10.58 10.61 0 -0.11(-1.05%)
May 07, 2013 10.28 10.72 10.24 10.72 0 +0.42(+4.11%)
May 06, 2013 10.10 10.30 10.09 10.29 0 +0.16(+1.61%)
May 03, 2013 9.969 10.18 9.826 10.13 0 +0.30(+3.10%)
May 02, 2013 9.697 9.926 9.687 9.826 0 +0.14(+1.41%)
May 01, 2013 10.04 10.13 9.683 9.689 773,928 -0.42(-4.15%)
Apr 30, 2013 10.03 10.12 10.02 10.11 0 +0.03(+0.35%)
Apr 29, 2013 9.998 10.13 9.888 10.07 195,626 +0.16(+1.63%)
Apr 26, 2013 10.05 10.01 9.857 9.912 239,672 -0.10(-0.96%)
Apr 25, 2013 10.05 10.13 10.00 10.01 102,711 -0.04(-0.41%)
Apr 24, 2013 10.01 10.08 9.892 10.05 227,012 +0.02(+0.20%)
Apr 23, 2013 9.755 10.04 9.683 10.03 280,663 +0.35(+3.57%)
Apr 22, 2013 9.781 9.806 9.587 9.683 435,690 -0.10(-0.98%)
Apr 19, 2013 9.413 9.812 9.413 9.779 285,947 +0.30(+3.20%)
Apr 18, 2013 9.556 9.603 9.425 9.476 219,749 -0.09(-0.96%)
Apr 17, 2013 9.650 9.734 9.394 9.568 463,028 -0.17(-1.74%)
Apr 16, 2013 9.609 9.757 9.513 9.738 338,267 +0.24(+2.54%)
Apr 15, 2013 9.814 9.814 9.462 9.497 457,593 -0.34(-3.49%)
Apr 12, 2013 9.726 9.861 9.716 9.840 178,870 +0.10(+1.05%)
Apr 11, 2013 9.789 9.818 9.669 9.738 368,798 -0.05(-0.52%)
Apr 10, 2013 9.726 9.843 9.716 9.789 442,313 +0.12(+1.25%)
Apr 09, 2013 9.845 9.926 9.662 9.669 290,703 -0.15(-1.52%)
Apr 08, 2013 9.857 9.857 9.644 9.818 138,070 -0.01(-0.08%)
Apr 05, 2013 9.587 9.877 9.587 9.826 344,617 +0.05(+0.52%)
Apr 04, 2013 9.699 9.781 9.617 9.775 281,425 +0.12(+1.21%)
Apr 03, 2013 9.840 9.840 9.622 9.658 292,819 -0.14(-1.44%)
Apr 02, 2013 10.01 10.01 9.765 9.800 223,654 -0.12(-1.24%)
Apr 01, 2013 9.959 9.998 9.789 9.922 470,052 -0.02(-0.21%)
Mar 28, 2013 9.961 10.00 9.922 9.943 364,286 +0.02(+0.21%)
Mar 27, 2013 9.861 9.969 9.785 9.922 212,441 -0.06(-0.61%)
Mar 26, 2013 10.02 10.02 9.879 9.984 612,752 +0.03(+0.29%)
Mar 25, 2013 9.947 9.994 9.722 9.955 316,413 +0.07(+0.70%)
Mar 22, 2013 9.892 9.951 9.810 9.885 476,402 +0.05(+0.50%)
Mar 21, 2013 9.771 9.916 9.771 9.836 316,653 +0.01(+0.15%)
Mar 20, 2013 9.820 9.853 9.744 9.822 152,231 +0.05(+0.52%)
Mar 19, 2013 9.699 9.795 9.669 9.771 411,841 +0.12(+1.27%)
Mar 18, 2013 9.677 9.755 9.527 9.648 551,594 -0.16(-1.61%)
Mar 15, 2013 9.710 9.900 9.640 9.806 1,592,480 +0.12(+1.22%)
Mar 14, 2013 9.568 9.687 9.559 9.687 308,006 +0.13(+1.33%)
Mar 13, 2013 9.513 9.595 9.442 9.560 780,273 +0.07(+0.78%)
Mar 12, 2013 9.562 9.596 9.464 9.487 515,656 -0.10(-1.02%)
Mar 11, 2013 9.664 9.664 9.566 9.584 394,129 -0.09(-0.90%)
Mar 08, 2013 9.706 9.971 9.452 9.672 724,908 +0.11(+1.15%)
Mar 07, 2013 9.462 9.564 9.401 9.562 411,310 +0.10(+1.01%)
Mar 06, 2013 9.391 9.466 9.336 9.466 333,133 +0.13(+1.39%)
Mar 05, 2013 9.248 9.460 9.248 9.336 378,467 +0.13(+1.37%)
Mar 04, 2013 9.112 9.255 9.112 9.210 348,111 +0.05(+0.53%)
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.