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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2004 4.006 4.083 4.006 4.060 75,634 -0.01(-0.30%)
Nov 29, 2004 4.035 4.074 4.035 4.072 131,029 +0.01(+0.32%)
Nov 26, 2004 4.061 4.062 4.058 4.059 4,261 -0.00(-0.05%)
Nov 24, 2004 4.076 4.076 4.030 4.061 86,287 +0.01(+0.14%)
Nov 23, 2004 4.080 4.080 4.011 4.055 133,159 +0.01(+0.16%)
Nov 22, 2004 3.944 4.051 3.943 4.049 99,070 +0.08(+2.08%)
Nov 19, 2004 3.980 4.018 3.953 3.966 74,569 -0.06(-1.61%)
Nov 18, 2004 3.992 4.031 3.980 4.031 31,958 -0.02(-0.46%)
Nov 17, 2004 4.001 4.053 3.947 4.050 69,243 +0.04(+1.05%)
Nov 16, 2004 4.077 4.077 3.997 4.007 53,263 -0.07(-1.64%)
Nov 15, 2004 4.060 4.083 4.037 4.074 70,308 -0.01(-0.21%)
Nov 12, 2004 3.947 4.082 3.947 4.082 127,833 +0.03(+0.62%)
Nov 11, 2004 4.019 4.065 4.008 4.057 134,225 +0.03(+0.72%)
Nov 10, 2004 3.960 4.028 3.960 4.028 57,525 +0.06(+1.54%)
Nov 09, 2004 3.959 4.010 3.948 3.967 159,791 -0.03(-0.68%)
Nov 08, 2004 3.990 3.999 3.957 3.994 29,827 +0.01(+0.26%)
Nov 05, 2004 3.981 3.991 3.978 3.984 307,865 -0.01(-0.16%)
Nov 04, 2004 3.915 3.991 3.915 3.991 166,183 +0.02(+0.57%)
Nov 03, 2004 3.965 3.990 3.948 3.968 265,254 +0.04(+0.98%)
Nov 02, 2004 3.942 3.989 3.929 3.929 44,741 -0.06(-1.51%)
Nov 01, 2004 3.959 3.990 3.944 3.990 71,373 +0.03(+0.76%)
Oct 29, 2004 3.987 3.987 3.913 3.960 71,373 -0.01(-0.21%)
Oct 28, 2004 3.988 3.990 3.939 3.968 40,480 -0.02(-0.54%)
Oct 27, 2004 3.943 3.990 3.921 3.990 215,186 +0.01(+0.26%)
Oct 26, 2004 3.891 3.981 3.849 3.979 129,963 +0.07(+1.68%)
Oct 25, 2004 3.801 3.914 3.783 3.914 205,598 +0.11(+2.96%)
Oct 22, 2004 3.810 3.814 3.791 3.801 273,776 +0.00(+0.10%)
Oct 21, 2004 3.798 3.818 3.778 3.797 289,755 +0.01(+0.22%)
Oct 20, 2004 3.813 3.861 3.755 3.789 225,838 +0.01(+0.17%)
Oct 19, 2004 3.833 3.872 3.758 3.782 134,225 -0.00(-0.05%)
Oct 18, 2004 3.869 3.902 3.769 3.784 443,155 -0.06(-1.56%)
Oct 15, 2004 3.765 3.860 3.764 3.844 197,076 +0.09(+2.38%)
Oct 14, 2004 3.853 3.866 3.755 3.755 177,901 -0.09(-2.42%)
Oct 13, 2004 3.900 3.919 3.844 3.848 110,788 -0.05(-1.32%)
Oct 12, 2004 3.884 3.922 3.862 3.899 107,593 +0.04(+1.14%)
Oct 11, 2004 3.879 3.908 3.849 3.855 316,387 -0.01(-0.22%)
Oct 08, 2004 3.925 3.972 3.858 3.864 247,144 -0.07(-1.77%)
Oct 07, 2004 3.957 3.987 3.933 3.933 150,204 -0.06(-1.41%)
Oct 06, 2004 3.947 4.003 3.939 3.990 361,129 +0.05(+1.24%)
Oct 05, 2004 3.941 3.941 3.903 3.941 128,898 +0.01(+0.26%)
Oct 04, 2004 3.825 3.943 3.825 3.930 111,854 +0.06(+1.55%)
Oct 01, 2004 3.770 3.883 3.770 3.870 249,275 +0.10(+2.66%)
Sep 30, 2004 3.849 3.849 3.770 3.770 302,538 -0.07(-1.86%)
Sep 29, 2004 3.830 3.841 3.767 3.841 131,029 -0.00(-0.02%)
Sep 28, 2004 3.843 3.843 3.763 3.842 145,943 +0.08(+2.15%)
Sep 27, 2004 3.772 3.807 3.723 3.761 160,856 -0.02(-0.40%)
Sep 24, 2004 3.823 3.842 3.766 3.776 292,951 +0.01(+0.32%)
Sep 23, 2004 3.785 3.830 3.764 3.764 107,593 -0.05(-1.28%)
Sep 22, 2004 3.867 3.902 3.761 3.813 147,008 -0.12(-3.05%)
Sep 21, 2004 3.926 3.946 3.836 3.933 153,400 +0.07(+1.87%)
Sep 20, 2004 3.917 3.947 3.853 3.861 278,037 -0.13(-3.22%)
Sep 17, 2004 3.984 4.040 3.890 3.990 602,947 +0.05(+1.19%)
Sep 16, 2004 3.942 3.944 3.899 3.943 56,459 +0.02(+0.45%)
Sep 15, 2004 3.940 3.940 3.863 3.925 96,940 +0.01(+0.19%)
Sep 14, 2004 3.904 3.938 3.884 3.917 350,476 +0.02(+0.43%)
Sep 13, 2004 3.904 3.943 3.851 3.900 294,016 -0.06(-1.59%)
Sep 10, 2004 3.883 4.016 3.883 3.963 526,247 +0.04(+0.93%)
Sep 09, 2004 3.809 3.941 3.808 3.927 300,408 +0.12(+3.13%)
Sep 08, 2004 3.876 3.886 3.807 3.807 72,492 -0.02(-0.59%)
Sep 07, 2004 3.918 3.926 3.808 3.830 55,394 -0.08(-2.06%)
Sep 03, 2004 3.897 3.931 3.815 3.911 87,352 +0.02(+0.43%)
Sep 02, 2004 3.808 3.894 3.802 3.894 92,679 +0.11(+2.88%)
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.