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 (%)
Jun 30, 2008 5.763 5.902 5.714 5.738 14,588,523 -0.05(-0.78%)
Jun 27, 2008 5.699 5.835 5.657 5.783 3,543,170 +0.07(+1.18%)
Jun 26, 2008 5.637 5.825 5.587 5.716 3,015,544 +0.22(+4.08%)
Jun 25, 2008 5.401 5.605 5.390 5.491 559,694 +0.09(+1.72%)
Jun 24, 2008 5.356 5.508 5.319 5.399 397,976 -0.01(-0.23%)
Jun 23, 2008 5.597 5.636 5.399 5.411 718,586 -0.14(-2.44%)
Jun 20, 2008 5.522 5.651 5.455 5.547 1,089,003 -0.01(-0.16%)
Jun 19, 2008 5.523 5.555 5.458 5.555 793,134 +0.03(+0.59%)
Jun 18, 2008 5.534 5.620 5.475 5.523 437,142 -0.03(-0.50%)
Jun 17, 2008 5.686 5.686 5.538 5.550 485,257 -0.14(-2.47%)
Jun 16, 2008 5.639 5.697 5.574 5.691 432,998 +0.04(+0.73%)
Jun 13, 2008 5.668 5.694 5.568 5.649 527,265 +0.03(+0.51%)
Jun 12, 2008 5.620 5.731 5.582 5.620 477,122 +0.02(+0.27%)
Jun 11, 2008 5.683 5.683 5.588 5.605 548,006 -0.10(-1.82%)
Jun 10, 2008 5.658 5.748 5.543 5.709 599,299 +0.11(+1.95%)
Jun 09, 2008 5.702 5.749 5.545 5.600 1,119,292 -0.07(-1.28%)
Jun 06, 2008 5.691 5.729 5.587 5.673 724,270 -0.06(-1.11%)
Jun 05, 2008 5.598 5.760 5.590 5.737 776,025 +0.14(+2.55%)
Jun 04, 2008 5.511 5.683 5.505 5.594 773,167 +0.06(+1.02%)
Jun 03, 2008 5.656 5.656 5.511 5.538 668,163 -0.09(-1.51%)
Jun 02, 2008 5.722 5.722 5.554 5.623 816,716 -0.11(-1.99%)
May 30, 2008 5.820 5.820 5.634 5.737 996,541 -0.08(-1.29%)
May 29, 2008 5.657 5.825 5.637 5.812 643,199 +0.15(+2.63%)
May 28, 2008 5.751 5.752 5.615 5.663 369,084 -0.08(-1.31%)
May 27, 2008 5.683 5.760 5.580 5.738 322,901 +0.10(+1.85%)
May 26, 2008 5.663 5.664 5.568 5.634 382,831 +0.00(+0.00%)
May 23, 2008 5.663 5.664 5.568 5.634 382,831 -0.07(-1.19%)
May 22, 2008 5.602 5.746 5.563 5.702 428,424 +0.11(+1.97%)
May 21, 2008 5.583 5.692 5.525 5.592 492,754 +0.03(+0.61%)
May 20, 2008 5.534 5.597 5.494 5.558 525,397 -0.01(-0.22%)
May 19, 2008 5.602 5.697 5.511 5.570 637,052 -0.04(-0.74%)
May 16, 2008 5.669 5.698 5.538 5.612 790,324 -0.03(-0.47%)
May 15, 2008 5.607 5.696 5.461 5.638 886,914 +0.02(+0.38%)
May 14, 2008 5.651 5.696 5.594 5.617 426,492 -0.03(-0.60%)
May 13, 2008 5.654 5.687 5.560 5.651 609,765 +0.02(+0.27%)
May 12, 2008 5.528 5.711 5.528 5.636 678,637 +0.13(+2.32%)
May 09, 2008 5.446 5.525 5.423 5.508 508,696 +0.01(+0.23%)
May 08, 2008 5.485 5.555 5.449 5.495 681,559 +0.04(+0.67%)
May 07, 2008 5.667 5.694 5.449 5.459 636,693 -0.20(-3.61%)
May 06, 2008 5.577 5.693 5.513 5.663 561,921 +0.04(+0.74%)
May 05, 2008 5.677 5.708 5.599 5.622 593,152 -0.06(-0.99%)
May 02, 2008 5.825 5.856 5.646 5.678 1,090,281 -0.08(-1.39%)
May 01, 2008 5.643 5.831 5.643 5.758 621,461 +0.12(+2.18%)
Apr 30, 2008 5.664 5.699 5.588 5.636 709,524 -0.02(-0.40%)
Apr 29, 2008 5.772 5.791 5.644 5.658 436,950 -0.10(-1.74%)
Apr 28, 2008 5.699 5.816 5.649 5.758 440,670 +0.04(+0.75%)
Apr 25, 2008 5.762 5.805 5.681 5.716 1,094,863 -0.04(-0.76%)
Apr 24, 2008 5.496 5.782 5.456 5.760 952,824 +0.25(+4.62%)
Apr 23, 2008 5.569 5.609 5.455 5.505 301,170 -0.04(-0.70%)
Apr 22, 2008 5.582 5.584 5.461 5.544 678,956 -0.05(-0.94%)
Apr 21, 2008 5.589 5.637 5.483 5.597 653,801 -0.03(-0.49%)
Apr 18, 2008 5.386 5.718 5.263 5.624 1,778,474 +0.31(+5.92%)
Apr 17, 2008 5.381 5.381 5.232 5.310 508,656 -0.06(-1.19%)
Apr 16, 2008 5.250 5.385 5.197 5.374 790,842 +0.15(+2.93%)
Apr 15, 2008 5.133 5.221 5.109 5.221 408,067 +0.13(+2.46%)
Apr 14, 2008 5.123 5.217 5.073 5.096 672,179 -0.04(-0.76%)
Apr 11, 2008 5.146 5.166 5.077 5.134 655,517 -0.06(-1.21%)
Apr 10, 2008 5.163 5.228 5.064 5.197 621,301 +0.02(+0.44%)
Apr 09, 2008 5.274 5.292 5.167 5.175 764,881 -0.13(-2.43%)
Apr 08, 2008 5.107 5.327 5.103 5.304 1,044,177 +0.15(+2.94%)
Apr 07, 2008 5.173 5.228 5.136 5.152 254,140 +0.01(+0.10%)
Apr 04, 2008 5.263 5.263 5.137 5.147 500,298 -0.10(-1.86%)
Apr 03, 2008 5.270 5.316 5.190 5.245 330,900 -0.06(-1.18%)
Apr 02, 2008 5.310 5.361 5.231 5.307 488,443 -0.02(-0.28%)
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.