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

First Finl Bkshs Inc (NQ: FFIN )

31.78 +0.68 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 3.867 3.898 3.807 3.823 68,177 -0.04(-0.92%)
May 27, 2004 3.888 3.938 3.818 3.859 126,768 -0.03(-0.87%)
May 26, 2004 3.924 3.925 3.833 3.893 137,420 -0.04(-0.93%)
May 25, 2004 3.807 3.943 3.759 3.929 305,734 +0.13(+3.31%)
May 24, 2004 3.667 3.806 3.633 3.804 200,272 +0.18(+5.00%)
May 21, 2004 3.643 3.727 3.623 3.623 242,883 -0.02(-0.54%)
May 20, 2004 3.754 3.834 3.614 3.642 182,162 -0.01(-0.15%)
May 19, 2004 3.774 3.847 3.600 3.648 218,381 -0.13(-3.33%)
May 18, 2004 3.593 3.774 3.593 3.774 86,287 +0.18(+5.02%)
May 17, 2004 3.687 3.687 3.571 3.593 178,966 -0.06(-1.75%)
May 14, 2004 3.732 3.784 3.630 3.657 170,444 -0.01(-0.26%)
May 13, 2004 3.770 3.807 3.639 3.667 107,593 -0.10(-2.71%)
May 12, 2004 3.743 3.769 3.610 3.769 160,856 +0.02(+0.55%)
May 11, 2004 3.684 3.748 3.684 3.748 138,486 +0.05(+1.45%)
May 10, 2004 3.672 3.706 3.625 3.695 113,984 +0.01(+0.28%)
May 07, 2004 3.769 3.821 3.671 3.684 219,447 -0.10(-2.56%)
May 06, 2004 3.928 3.928 3.708 3.781 292,951 -0.10(-2.68%)
May 05, 2004 3.900 3.943 3.885 3.885 83,091 +0.01(+0.15%)
May 04, 2004 3.845 3.943 3.845 3.880 51,133 -0.01(-0.31%)
May 03, 2004 3.847 3.919 3.826 3.892 90,548 +0.03(+0.70%)
Apr 30, 2004 3.867 3.918 3.785 3.865 204,533 +0.04(+0.96%)
Apr 29, 2004 3.939 3.943 3.825 3.828 125,702 -0.11(-2.90%)
Apr 28, 2004 3.897 3.984 3.756 3.943 190,684 -0.01(-0.21%)
Apr 27, 2004 3.961 3.988 3.807 3.951 235,426 +0.06(+1.42%)
Apr 26, 2004 3.862 3.961 3.862 3.896 61,786 +0.04(+1.12%)
Apr 23, 2004 3.900 3.923 3.853 3.853 33,023 -0.06(-1.56%)
Apr 22, 2004 3.848 3.941 3.739 3.914 191,750 +0.17(+4.64%)
Apr 21, 2004 3.755 3.788 3.708 3.740 83,091 +0.00(+0.10%)
Apr 20, 2004 3.807 3.848 3.709 3.736 109,723 +0.03(+0.73%)
Apr 19, 2004 3.717 3.801 3.700 3.709 119,311 -0.03(-0.80%)
Apr 16, 2004 3.709 3.774 3.709 3.739 105,462 -0.02(-0.43%)
Apr 15, 2004 3.755 3.758 3.708 3.755 115,050 +0.00(+0.00%)
Apr 14, 2004 3.776 3.776 3.696 3.755 259,927 -0.02(-0.55%)
Apr 13, 2004 3.943 3.943 3.752 3.776 134,225 -0.16(-4.06%)
Apr 12, 2004 3.839 3.943 3.825 3.935 123,572 +0.11(+2.87%)
Apr 08, 2004 3.945 3.956 3.825 3.825 88,418 -0.09(-2.37%)
Apr 07, 2004 3.902 3.943 3.849 3.918 61,786 +0.02(+0.38%)
Apr 06, 2004 3.907 3.943 3.883 3.903 36,219 -0.04(-1.00%)
Apr 05, 2004 3.845 3.943 3.776 3.943 177,901 +0.06(+1.52%)
Apr 02, 2004 3.843 3.913 3.825 3.883 166,183 +0.04(+1.12%)
Apr 01, 2004 3.759 3.840 3.755 3.840 89,483 +0.07(+1.79%)
Mar 31, 2004 3.790 3.793 3.755 3.773 138,486 -0.01(-0.20%)
Mar 30, 2004 3.739 3.787 3.739 3.780 63,916 +0.04(+1.05%)
Mar 29, 2004 3.638 3.757 3.633 3.741 168,313 +0.11(+2.95%)
Mar 26, 2004 3.638 3.651 3.611 3.634 88,418 +0.01(+0.23%)
Mar 25, 2004 3.567 3.640 3.567 3.625 224,773 +0.03(+0.94%)
Mar 24, 2004 3.614 3.625 3.561 3.592 137,420 -0.03(-0.78%)
Mar 23, 2004 3.601 3.625 3.559 3.620 63,916 +0.02(+0.60%)
Mar 22, 2004 3.626 3.626 3.544 3.598 194,945 +0.02(+0.50%)
Mar 19, 2004 3.698 3.698 3.580 3.580 192,815 -0.01(-0.34%)
Mar 18, 2004 3.633 3.661 3.590 3.592 201,337 -0.04(-1.11%)
Mar 17, 2004 3.638 3.661 3.577 3.633 224,773 +0.06(+1.57%)
Mar 16, 2004 3.614 3.640 3.569 3.577 173,640 -0.03(-0.81%)
Mar 15, 2004 3.658 3.692 3.592 3.606 144,877 -0.13(-3.52%)
Mar 12, 2004 3.577 3.755 3.567 3.737 201,337 +0.17(+4.76%)
Mar 11, 2004 3.632 3.708 3.553 3.567 198,141 -0.09(-2.56%)
Mar 10, 2004 3.694 3.736 3.640 3.661 111,854 -0.05(-1.29%)
Mar 09, 2004 3.700 3.738 3.647 3.709 138,486 +0.07(+1.88%)
Mar 08, 2004 3.728 3.816 3.640 3.640 148,073 -0.18(-4.69%)
Mar 05, 2004 3.706 3.822 3.706 3.820 52,198 +0.09(+2.34%)
Mar 04, 2004 3.662 3.734 3.638 3.732 60,720 +0.07(+1.87%)
Mar 03, 2004 3.661 3.740 3.660 3.664 122,506 +0.00(+0.08%)
Mar 02, 2004 3.755 3.755 3.661 3.661 139,551 -0.09(-2.30%)
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.