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

First Finl Bkshs Inc (NQ: FFIN )

28.77 -0.15 (-0.52%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 7, 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, 2010 6.213 6.315 6.178 6.216 265,141 -0.09(-1.41%)
Jul 29, 2010 6.414 6.414 6.214 6.305 338,076 -0.03(-0.46%)
Jul 28, 2010 6.418 6.446 6.311 6.334 315,144 -0.08(-1.28%)
Jul 27, 2010 6.353 6.428 6.353 6.417 443,272 +0.08(+1.24%)
Jul 26, 2010 6.200 6.341 6.182 6.338 737,046 +0.19(+3.05%)
Jul 23, 2010 5.887 6.159 5.884 6.150 427,516 +0.12(+2.04%)
Jul 22, 2010 5.884 6.050 5.836 6.027 581,879 +0.23(+3.98%)
Jul 21, 2010 6.037 6.037 5.793 5.797 341,396 -0.19(-3.22%)
Jul 20, 2010 5.898 5.997 5.837 5.989 222,503 +0.04(+0.70%)
Jul 19, 2010 5.941 5.964 5.898 5.947 249,859 +0.01(+0.21%)
Jul 16, 2010 6.129 6.129 5.928 5.935 723,010 -0.26(-4.26%)
Jul 15, 2010 6.282 6.300 6.120 6.199 211,794 -0.08(-1.29%)
Jul 14, 2010 6.337 6.339 6.229 6.280 209,255 -0.11(-1.65%)
Jul 13, 2010 6.229 6.401 6.201 6.385 407,336 +0.23(+3.79%)
Jul 12, 2010 6.247 6.248 6.126 6.152 198,286 -0.10(-1.64%)
Jul 09, 2010 6.145 6.256 6.145 6.254 224,459 +0.08(+1.31%)
Jul 08, 2010 6.176 6.209 6.087 6.173 315,712 +0.03(+0.56%)
Jul 07, 2010 5.980 6.154 5.960 6.139 526,363 +0.20(+3.29%)
Jul 06, 2010 6.040 6.107 5.898 5.944 591,594 -0.05(-0.78%)
Jul 02, 2010 6.079 6.079 5.988 5.991 238,061 -0.03(-0.42%)
Jul 01, 2010 6.133 6.163 5.965 6.016 352,665 -0.08(-1.35%)
Jun 30, 2010 6.211 6.233 6.098 6.098 430,788 -0.09(-1.52%)
Jun 29, 2010 6.210 6.360 6.157 6.192 495,901 -0.09(-1.45%)
Jun 25, 2010 6.188 6.303 6.171 6.284 1,399,171 +0.11(+1.79%)
Jun 24, 2010 6.215 6.287 6.164 6.173 246,026 -0.07(-1.08%)
Jun 23, 2010 6.284 6.294 6.220 6.240 305,626 -0.05(-0.79%)
Jun 22, 2010 6.323 6.408 6.290 6.290 331,003 -0.01(-0.08%)
Jun 21, 2010 6.429 6.491 6.278 6.295 358,902 -0.05(-0.86%)
Jun 18, 2010 6.447 6.447 6.281 6.349 740,074 -0.05(-0.79%)
Jun 17, 2010 6.424 6.434 6.351 6.400 176,056 +0.02(+0.24%)
Jun 16, 2010 6.348 6.429 6.310 6.385 223,323 -0.02(-0.36%)
Jun 15, 2010 6.347 6.419 6.287 6.408 398,922 +0.12(+1.85%)
Jun 14, 2010 6.399 6.460 6.280 6.291 288,514 -0.04(-0.62%)
Jun 11, 2010 6.268 6.330 6.211 6.330 216,510 +0.00(+0.00%)
Jun 10, 2010 6.235 6.330 6.226 6.330 577,760 +0.19(+3.06%)
Jun 09, 2010 6.283 6.283 6.111 6.143 304,389 -0.07(-1.20%)
Jun 08, 2010 6.121 6.240 6.086 6.217 577,688 +0.11(+1.77%)
Jun 07, 2010 6.130 6.231 6.082 6.109 739,891 -0.01(-0.08%)
Jun 04, 2010 6.260 6.320 6.109 6.114 870,344 -0.27(-4.20%)
Jun 03, 2010 6.363 6.426 6.327 6.382 318,871 +0.06(+1.02%)
Jun 02, 2010 6.210 6.334 6.173 6.318 699,757 +0.12(+1.91%)
Jun 01, 2010 6.246 6.315 6.199 6.199 806,844 -0.12(-1.91%)
May 28, 2010 6.563 6.523 6.310 6.320 631,891 -0.24(-3.70%)
May 27, 2010 6.443 6.568 6.420 6.563 485,766 +0.26(+4.07%)
May 26, 2010 6.415 6.435 6.299 6.306 417,359 -0.07(-1.15%)
May 25, 2010 6.299 6.405 6.221 6.380 550,631 +0.00(+0.06%)
May 24, 2010 6.441 6.441 6.310 6.376 595,917 -0.09(-1.40%)
May 21, 2010 6.348 6.534 6.348 6.466 637,845 +0.08(+1.32%)
May 20, 2010 6.445 6.577 6.361 6.382 619,791 -0.26(-3.92%)
May 19, 2010 6.676 6.744 6.626 6.643 653,184 -0.06(-0.83%)
May 18, 2010 6.871 6.871 6.676 6.698 284,723 -0.13(-1.97%)
May 17, 2010 6.788 6.833 6.684 6.833 646,325 +0.07(+1.04%)
May 14, 2010 6.766 6.791 6.688 6.762 655,582 -0.05(-0.79%)
May 13, 2010 6.875 6.902 6.773 6.817 473,221 -0.06(-0.93%)
May 12, 2010 6.791 6.897 6.701 6.881 512,760 +0.09(+1.34%)
May 11, 2010 6.770 6.829 6.585 6.790 480,970 +0.12(+1.83%)
May 10, 2010 6.556 6.706 6.504 6.668 658,440 +0.19(+2.92%)
May 07, 2010 6.503 6.608 6.414 6.479 670,540 -0.06(-0.92%)
May 06, 2010 6.619 6.705 6.431 6.540 669,381 -0.12(-1.83%)
May 05, 2010 6.654 6.710 6.600 6.662 408,523 +0.06(+0.90%)
May 04, 2010 6.715 6.715 6.562 6.602 778,707 -0.19(-2.76%)
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.