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

First Finl Bkshs Inc (NQ: FFIN )

28.18 +0.04 (+0.13%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 18, 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 (%)
Jul 30, 2004 3.778 3.806 3.733 3.733 117,926 -0.04(-1.19%)
Jul 29, 2004 3.772 3.784 3.639 3.778 67,539 +0.01(+0.37%)
Jul 28, 2004 3.736 3.824 3.643 3.764 184,394 -0.06(-1.59%)
Jul 27, 2004 3.666 3.824 3.589 3.824 87,908 +0.20(+5.59%)
Jul 26, 2004 3.619 3.649 3.546 3.622 183,322 -0.01(-0.21%)
Jul 23, 2004 3.626 3.650 3.590 3.629 138,295 +0.02(+0.62%)
Jul 22, 2004 3.559 3.633 3.555 3.607 233,709 -0.03(-0.82%)
Jul 21, 2004 3.753 3.816 3.637 3.637 184,394 -0.14(-3.66%)
Jul 20, 2004 3.668 3.777 3.668 3.775 86,836 +0.12(+3.37%)
Jul 19, 2004 3.639 3.680 3.635 3.652 60,035 +0.01(+0.38%)
Jul 16, 2004 3.730 3.755 3.638 3.638 117,926 -0.09(-2.52%)
Jul 15, 2004 3.708 3.736 3.675 3.732 63,251 +0.03(+0.78%)
Jul 14, 2004 3.703 3.776 3.699 3.703 70,756 -0.06(-1.64%)
Jul 13, 2004 3.761 3.777 3.715 3.765 46,098 +0.03(+0.82%)
Jul 12, 2004 3.708 3.757 3.683 3.734 67,539 +0.05(+1.34%)
Jul 09, 2004 3.668 3.718 3.661 3.684 66,467 +0.05(+1.26%)
Jul 08, 2004 3.721 3.773 3.639 3.639 214,412 -0.08(-2.16%)
Jul 07, 2004 3.815 3.815 3.719 3.719 172,601 -0.05(-1.29%)
Jul 06, 2004 3.827 3.870 3.750 3.768 275,519 -0.07(-1.94%)
Jul 02, 2004 3.824 3.871 3.824 3.842 48,242 -0.00(-0.02%)
Jul 01, 2004 3.935 3.935 3.830 3.843 135,079 -0.07(-1.74%)
Jun 30, 2004 3.918 3.934 3.891 3.911 94,341 -0.01(-0.17%)
Jun 29, 2004 3.850 3.920 3.824 3.918 290,528 +0.06(+1.45%)
Jun 28, 2004 3.846 3.894 3.834 3.862 138,295 +0.04(+1.17%)
Jun 25, 2004 3.804 3.920 3.804 3.817 1,307,913 -0.02(-0.51%)
Jun 24, 2004 3.869 3.913 3.742 3.837 111,494 -0.03(-0.82%)
Jun 23, 2004 3.778 3.906 3.747 3.868 139,367 +0.09(+2.40%)
Jun 22, 2004 3.721 3.778 3.638 3.778 136,151 +0.03(+0.70%)
Jun 21, 2004 3.638 3.752 3.638 3.752 117,926 +0.09(+2.34%)
Jun 18, 2004 3.630 3.684 3.630 3.666 448,121 -0.01(-0.20%)
Jun 17, 2004 3.764 3.764 3.673 3.673 95,413 -0.07(-1.99%)
Jun 16, 2004 3.671 3.754 3.669 3.748 150,088 +0.07(+1.95%)
Jun 15, 2004 3.622 3.723 3.617 3.676 180,106 +0.08(+2.36%)
Jun 14, 2004 3.819 3.819 3.591 3.591 392,374 -0.17(-4.49%)
Jun 10, 2004 3.784 3.868 3.746 3.760 263,726 +0.00(+0.10%)
Jun 09, 2004 3.945 3.946 3.756 3.756 114,710 -0.21(-5.20%)
Jun 08, 2004 3.964 3.964 3.907 3.962 177,962 -0.00(-0.05%)
Jun 07, 2004 3.856 3.976 3.856 3.964 203,691 +0.09(+2.41%)
Jun 04, 2004 3.866 3.938 3.781 3.871 149,016 +0.04(+0.97%)
Jun 03, 2004 3.893 3.918 3.815 3.834 126,503 -0.08(-2.10%)
Jun 02, 2004 3.848 3.917 3.848 3.916 114,710 +0.00(+0.05%)
Jun 01, 2004 3.854 3.914 3.763 3.914 182,250 +0.11(+3.02%)
May 28, 2004 3.842 3.873 3.782 3.799 68,611 -0.04(-0.92%)
May 27, 2004 3.864 3.913 3.794 3.835 127,575 -0.03(-0.87%)
May 26, 2004 3.899 3.900 3.809 3.868 138,295 -0.04(-0.93%)
May 25, 2004 3.783 3.918 3.735 3.905 307,681 +0.12(+3.31%)
May 24, 2004 3.643 3.781 3.610 3.780 201,547 +0.18(+5.00%)
May 21, 2004 3.620 3.703 3.600 3.600 244,429 -0.02(-0.54%)
May 20, 2004 3.730 3.809 3.591 3.619 183,322 -0.01(-0.15%)
May 19, 2004 3.750 3.823 3.577 3.625 219,772 -0.12(-3.33%)
May 18, 2004 3.571 3.750 3.571 3.750 86,836 +0.18(+5.02%)
May 17, 2004 3.664 3.664 3.548 3.571 180,106 -0.06(-1.75%)
May 14, 2004 3.708 3.760 3.607 3.634 171,529 -0.01(-0.26%)
May 13, 2004 3.746 3.782 3.616 3.643 108,278 -0.10(-2.71%)
May 12, 2004 3.719 3.745 3.587 3.745 161,881 +0.02(+0.55%)
May 11, 2004 3.661 3.725 3.661 3.725 139,367 +0.05(+1.45%)
May 10, 2004 3.649 3.682 3.602 3.671 114,710 +0.01(+0.28%)
May 07, 2004 3.745 3.796 3.648 3.661 220,844 -0.10(-2.56%)
May 06, 2004 3.903 3.903 3.684 3.757 294,816 -0.10(-2.68%)
May 05, 2004 3.876 3.918 3.861 3.861 83,620 +0.01(+0.15%)
May 04, 2004 3.821 3.918 3.821 3.855 51,458 -0.01(-0.31%)
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.