Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.97	28.71	27.73	28.53	816,986	+0.04(+0.13%)
May 28, 2020	29.84	29.84	28.29	28.50	675,636	-0.77(-2.64%)
May 27, 2020	28.28	29.51	27.92	29.27	726,934	+1.70(+6.18%)
May 26, 2020	27.01	27.83	26.44	27.56	603,209	+1.51(+5.79%)
May 22, 2020	26.43	26.60	25.87	26.06	378,854	-0.26(-0.99%)
May 21, 2020	26.23	26.65	26.13	26.32	691,849	+0.07(+0.28%)
May 20, 2020	25.39	26.35	25.39	26.24	600,604	+1.46(+5.90%)
May 19, 2020	25.67	26.22	24.74	24.78	484,764	-1.17(-4.52%)
May 18, 2020	25.19	26.07	24.95	25.95	630,226	+2.03(+8.46%)
May 15, 2020	23.77	24.23	23.35	23.93	493,112	+0.07(+0.29%)
May 14, 2020	23.21	23.94	22.34	23.86	634,999	+0.31(+1.30%)
May 13, 2020	23.52	23.69	22.95	23.55	821,771	-0.23(-0.98%)
May 12, 2020	25.01	25.63	23.74	23.78	484,432	-1.10(-4.42%)
May 11, 2020	24.87	25.25	24.24	24.88	882,835	-0.54(-2.12%)
May 08, 2020	24.58	25.52	24.52	25.42	499,663	+1.49(+6.23%)
May 07, 2020	25.05	25.49	23.79	23.93	552,980	-0.82(-3.31%)
May 06, 2020	25.52	25.78	24.58	24.75	535,886	-0.58(-2.28%)
May 05, 2020	26.31	26.45	25.21	25.33	503,711	-0.44(-1.70%)
May 04, 2020	25.38	25.86	24.98	25.77	587,797	+0.10(+0.40%)

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.