Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.95 12.95 12.70 12.79 455,134 -0.08(-0.63%)
May 28, 2015 12.73 12.87 12.71 12.87 300,239 +0.08(+0.60%)
May 27, 2015 12.56 12.81 12.46 12.79 265,813 +0.27(+2.13%)
May 26, 2015 12.50 12.55 12.38 12.53 383,889 +0.00(+0.00%)
May 22, 2015 12.73 12.53 12.53 12.53 204,034 -0.21(-1.67%)
May 21, 2015 12.80 12.89 12.65 12.74 199,949 -0.08(-0.66%)
May 20, 2015 12.87 12.87 12.71 12.82 247,259 +0.00(+0.00%)
May 19, 2015 12.70 12.85 12.61 12.82 729,943 +0.09(+0.70%)
May 18, 2015 12.45 12.73 12.42 12.73 350,994 +0.29(+2.35%)
May 15, 2015 12.68 12.70 12.28 12.44 278,618 -0.26(-2.07%)
May 14, 2015 12.70 12.83 12.57 12.70 499,991 +0.06(+0.50%)
May 13, 2015 12.60 12.70 12.52 12.64 306,702 +0.05(+0.40%)
May 12, 2015 12.47 12.63 12.31 12.59 206,216 +0.07(+0.58%)
May 11, 2015 12.39 12.59 12.37 12.52 375,852 +0.13(+1.03%)
May 08, 2015 12.55 12.56 12.31 12.39 337,091 -0.02(-0.14%)
May 07, 2015 12.44 12.60 12.32 12.41 353,234 -0.15(-1.18%)
May 06, 2015 12.45 12.57 12.33 12.55 468,611 +0.13(+1.03%)
May 05, 2015 12.41 12.56 12.28 12.43 399,100 -0.05(-0.41%)
May 04, 2015 12.39 12.54 12.38 12.48 299,980 +0.16(+1.28%)
May 01, 2015 12.35 12.49 12.13 12.32 563,975 +0.03(+0.24%)
Apr 30, 2015 12.53 12.69 12.25 12.29 680,618 -0.32(-2.52%)
Apr 29, 2015 12.64 12.73 12.50 12.61 325,819 -0.03(-0.20%)
Apr 28, 2015 12.33 12.67 12.33 12.64 335,434 +0.31(+2.51%)
Apr 27, 2015 12.32 12.45 12.16 12.33 421,332 +0.08(+0.66%)
Apr 24, 2015 12.39 12.39 12.17 12.24 264,543 -0.19(-1.50%)
Apr 23, 2015 12.33 12.48 12.23 12.43 329,200 +0.02(+0.14%)
Apr 22, 2015 12.28 12.42 12.11 12.41 274,924 +0.13(+1.07%)
Apr 21, 2015 12.44 12.51 12.27 12.28 240,259 -0.10(-0.79%)
Apr 20, 2015 12.22 12.47 12.18 12.38 327,167 +0.21(+1.74%)
Apr 17, 2015 12.13 12.54 12.09 12.17 669,368 -0.03(-0.21%)
Apr 16, 2015 12.21 12.28 12.06 12.19 330,152 -0.08(-0.62%)
Apr 15, 2015 12.02 12.47 11.97 12.27 643,148 +0.28(+2.34%)
Apr 14, 2015 12.05 12.06 11.90 11.99 357,746 -0.08(-0.63%)
Apr 13, 2015 11.86 12.09 11.83 12.07 197,951 +0.19(+1.61%)
Apr 10, 2015 11.91 11.91 11.77 11.88 231,742 +0.02(+0.18%)
Apr 09, 2015 11.85 11.96 11.67 11.85 382,673 +0.01(+0.11%)
Apr 08, 2015 11.82 11.95 11.74 11.84 439,106 +0.00(+0.00%)
Apr 07, 2015 11.88 11.95 11.73 11.84 354,827 -0.03(-0.21%)
Apr 06, 2015 11.67 12.01 11.59 11.87 428,284 +0.08(+0.65%)
Apr 02, 2015 11.74 11.79 11.79 11.79 556,972 +0.10(+0.87%)
Apr 01, 2015 11.70 11.82 11.53 11.69 465,371 -0.04(-0.36%)
Mar 31, 2015 12.05 12.05 11.69 11.73 1,000,440 -0.42(-3.46%)
Mar 30, 2015 11.92 12.21 11.86 12.15 459,252 +0.27(+2.25%)
Mar 27, 2015 11.82 11.94 11.58 11.88 528,829 +0.11(+0.97%)
Mar 26, 2015 11.67 11.79 11.54 11.77 331,561 +0.06(+0.54%)
Mar 25, 2015 11.99 12.19 11.69 11.71 494,768 -0.28(-2.30%)
Mar 24, 2015 11.93 12.41 11.86 11.98 545,072 +0.00(+0.00%)
Mar 23, 2015 12.05 12.18 11.92 11.98 559,830 -0.09(-0.74%)
Mar 20, 2015 11.72 12.09 11.66 12.07 1,263,407 +0.37(+3.12%)
Mar 19, 2015 11.69 11.74 11.41 11.71 508,819 -0.03(-0.25%)
Mar 18, 2015 11.79 12.05 11.65 11.74 657,611 -0.08(-0.72%)
Mar 17, 2015 11.63 11.85 11.56 11.82 593,941 +0.17(+1.42%)
Mar 16, 2015 11.86 11.86 11.60 11.65 480,502 -0.11(-0.97%)
Mar 13, 2015 11.84 11.84 11.46 11.77 596,879 -0.07(-0.57%)
Mar 12, 2015 11.50 11.86 11.40 11.84 492,032 +0.47(+4.15%)
Mar 11, 2015 11.32 11.43 11.29 11.37 827,939 +0.03(+0.30%)
Mar 10, 2015 11.27 11.35 11.16 11.33 598,429 +0.02(+0.15%)
Mar 09, 2015 11.22 11.36 11.14 11.32 349,816 +0.08(+0.75%)
Mar 06, 2015 11.01 11.44 11.01 11.23 613,246 +0.12(+1.06%)
Mar 05, 2015 10.92 11.17 10.77 11.11 441,112 +0.19(+1.78%)
Mar 04, 2015 10.95 11.02 10.88 10.92 273,095 -0.09(-0.84%)
Mar 03, 2015 11.10 11.14 11.00 11.01 188,437 -0.14(-1.29%)
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.