Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

28.33 -0.03 (-0.11%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.81 26.97 25.81 26.87 2,058,571 +0.87(+3.33%)
Jun 29, 2020 25.45 26.31 25.36 26.01 733,337 +1.01(+4.06%)
Jun 26, 2020 26.20 26.42 24.90 24.99 1,943,699 -1.71(-6.41%)
Jun 25, 2020 25.10 26.74 25.03 26.70 1,114,089 +0.36(+1.38%)
Jun 24, 2020 27.10 27.38 26.29 26.34 657,562 -1.24(-4.49%)
Jun 23, 2020 28.81 28.91 27.52 27.58 754,568 -0.73(-2.56%)
Jun 22, 2020 28.16 28.69 27.66 28.30 532,807 -0.16(-0.56%)
Jun 19, 2020 29.60 29.75 27.97 28.46 2,681,013 -0.71(-2.42%)
Jun 18, 2020 28.40 29.49 28.25 29.17 604,215 +0.53(+1.85%)
Jun 17, 2020 29.39 29.58 28.44 28.64 669,263 -0.64(-2.19%)
Jun 16, 2020 29.62 29.89 28.68 29.28 700,742 +1.02(+3.62%)
Jun 15, 2020 26.49 28.52 26.49 28.26 809,138 +0.75(+2.74%)
Jun 12, 2020 28.10 28.10 26.65 27.50 692,934 +0.65(+2.43%)
Jun 11, 2020 27.94 27.99 26.78 26.85 769,811 -2.18(-7.51%)
Jun 10, 2020 30.15 30.28 28.86 29.03 689,667 -1.32(-4.36%)
Jun 09, 2020 29.70 30.76 29.69 30.36 727,381 -0.18(-0.58%)
Jun 08, 2020 31.25 31.25 30.25 30.53 658,616 -0.09(-0.30%)
Jun 05, 2020 29.63 31.31 29.55 30.62 866,896 +1.75(+6.06%)
Jun 04, 2020 28.87 29.39 28.37 28.87 513,033 -0.19(-0.64%)
Jun 03, 2020 28.77 29.61 28.69 29.06 711,166 +1.06(+3.80%)
Jun 02, 2020 28.51 28.62 27.71 27.99 577,734 -0.22(-0.77%)
Jun 01, 2020 28.67 28.87 28.14 28.21 728,689 -0.16(-0.57%)
May 29, 2020 27.82 28.55 27.58 28.37 821,543 +0.04(+0.13%)
May 28, 2020 29.67 29.67 28.13 28.34 679,404 -0.77(-2.64%)
May 27, 2020 28.12 29.35 27.76 29.11 730,988 +1.69(+6.18%)
May 26, 2020 26.86 27.68 26.29 27.41 606,573 +1.50(+5.79%)
May 22, 2020 26.28 26.45 25.73 25.91 380,967 -0.26(-0.99%)
May 21, 2020 26.09 26.50 25.99 26.17 695,708 +0.07(+0.28%)
May 20, 2020 25.24 26.21 25.24 26.10 603,954 +1.45(+5.90%)
May 19, 2020 25.53 26.08 24.61 24.64 487,468 -1.17(-4.52%)
May 18, 2020 25.05 25.92 24.81 25.81 633,741 +2.01(+8.46%)
May 15, 2020 23.64 24.10 23.22 23.80 495,863 +0.07(+0.29%)
May 14, 2020 23.08 23.81 22.22 23.73 638,541 +0.31(+1.30%)
May 13, 2020 23.39 23.56 22.83 23.42 826,354 -0.23(-0.98%)
May 12, 2020 24.87 25.49 23.61 23.65 487,134 -1.09(-4.42%)
May 11, 2020 24.74 25.11 24.11 24.74 887,759 -0.54(-2.12%)
May 08, 2020 24.44 25.38 24.38 25.28 502,450 +1.48(+6.23%)
May 07, 2020 24.91 25.35 23.66 23.80 556,064 -0.81(-3.31%)
May 06, 2020 25.37 25.63 24.44 24.61 538,875 -0.57(-2.28%)
May 05, 2020 26.16 26.30 25.07 25.19 506,521 -0.44(-1.70%)
May 04, 2020 25.24 25.71 24.85 25.62 591,075 +0.10(+0.40%)
May 01, 2020 25.05 25.61 24.66 25.52 705,568 -0.27(-1.04%)
Apr 30, 2020 26.35 26.63 25.55 25.79 638,494 -1.40(-5.14%)
Apr 29, 2020 26.74 27.75 26.26 27.19 838,301 +1.42(+5.50%)
Apr 28, 2020 26.08 26.57 25.49 25.77 556,497 +0.21(+0.83%)
Apr 27, 2020 24.06 25.74 24.06 25.56 679,803 +1.58(+6.61%)
Apr 24, 2020 23.56 24.97 23.28 23.98 698,009 +0.47(+2.01%)
Apr 23, 2020 23.19 23.76 23.07 23.50 504,050 +0.38(+1.64%)
Apr 22, 2020 23.49 23.61 22.87 23.12 492,915 +0.29(+1.26%)
Apr 21, 2020 22.62 23.11 22.35 22.84 549,741 -0.64(-2.72%)
Apr 20, 2020 22.96 23.89 22.96 23.48 581,394 -0.29(-1.21%)
Apr 17, 2020 22.92 24.05 22.92 23.76 536,897 +1.52(+6.83%)
Apr 16, 2020 22.81 23.12 21.71 22.24 936,278 -0.59(-2.60%)
Apr 15, 2020 23.15 23.70 22.55 22.84 700,260 -1.16(-4.82%)
Apr 14, 2020 24.49 24.99 23.63 23.99 702,175 +0.17(+0.70%)
Apr 13, 2020 26.07 26.25 23.69 23.83 793,959 -2.35(-8.98%)
Apr 09, 2020 25.89 26.39 25.47 26.18 921,104 +0.91(+3.59%)
Apr 08, 2020 24.09 25.70 23.97 25.27 1,163,536 +1.24(+5.16%)
Apr 07, 2020 24.85 25.66 23.80 24.03 942,305 -0.06(-0.23%)
Apr 06, 2020 24.88 25.22 23.60 24.09 846,062 +0.34(+1.44%)
Apr 03, 2020 24.17 24.68 23.36 23.74 772,950 -0.57(-2.36%)
Apr 02, 2020 23.26 24.48 23.18 24.32 691,997 +0.89(+3.79%)
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.