Skip to main content

First Finl Bkshs Inc (NQ: FFIN )

41.43 +0.81 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 41.01 41.86 40.75 41.43 355,435 +0.81(+1.99%)
Nov 20, 2024 40.90 41.25 40.07 40.62 369,572 -0.33(-0.81%)
Nov 19, 2024 40.44 41.07 40.44 40.95 315,867 -0.30(-0.73%)
Nov 18, 2024 41.37 41.74 41.14 41.25 421,235 -0.09(-0.22%)
Nov 15, 2024 41.58 41.77 40.74 41.34 491,525 -0.04(-0.10%)
Nov 14, 2024 41.79 42.00 41.22 41.38 418,073 -0.43(-1.03%)
Nov 13, 2024 43.02 43.35 41.70 41.81 510,928 -0.68(-1.60%)
Nov 12, 2024 42.85 43.57 42.23 42.49 935,769 -0.42(-0.98%)
Nov 11, 2024 42.02 43.50 42.02 42.91 532,151 +1.61(+3.90%)
Nov 08, 2024 41.27 41.60 40.64 41.30 552,895 +0.46(+1.13%)
Nov 07, 2024 41.50 41.71 40.50 40.84 798,213 -1.15(-2.74%)
Nov 06, 2024 38.78 42.02 38.78 41.99 1,608,491 +5.25(+14.29%)
Nov 05, 2024 36.07 36.76 35.99 36.74 377,241 +0.66(+1.83%)
Nov 04, 2024 36.36 36.42 35.51 36.08 397,803 -0.37(-1.02%)
Nov 01, 2024 36.35 36.58 36.02 36.45 545,881 +0.31(+0.86%)
Oct 31, 2024 36.74 36.75 36.10 36.14 391,860 -0.52(-1.42%)
Oct 30, 2024 36.32 37.20 36.32 36.66 349,783 +0.27(+0.74%)
Oct 29, 2024 36.50 36.74 36.24 36.39 418,164 -0.42(-1.14%)
Oct 28, 2024 36.59 36.97 36.25 36.81 471,840 +0.68(+1.88%)
Oct 25, 2024 37.26 37.30 35.98 36.13 357,693 -0.75(-2.03%)
Oct 24, 2024 37.29 37.32 36.63 36.88 800,927 -0.38(-1.02%)
Oct 23, 2024 36.83 37.38 36.72 37.26 274,470 +0.18(+0.49%)
Oct 22, 2024 36.95 37.28 36.84 37.08 267,375 +0.06(+0.16%)
Oct 21, 2024 38.69 38.69 36.95 37.02 381,442 -1.38(-3.59%)
Oct 18, 2024 38.82 38.88 38.05 38.40 416,834 -0.45(-1.16%)
Oct 17, 2024 38.36 38.99 38.19 38.85 358,983 +0.10(+0.26%)
Oct 16, 2024 38.44 39.14 38.35 38.75 508,438 +0.66(+1.73%)
Oct 15, 2024 37.77 38.89 37.50 38.09 542,509 +0.56(+1.49%)
Oct 14, 2024 37.40 37.89 36.92 37.53 244,392 +0.35(+0.94%)
Oct 11, 2024 36.35 37.44 36.18 37.18 426,778 +1.02(+2.82%)
Oct 10, 2024 36.19 36.26 35.74 36.16 309,555 -0.20(-0.55%)
Oct 09, 2024 35.62 36.58 35.57 36.36 296,755 +0.68(+1.91%)
Oct 08, 2024 36.02 36.28 35.66 35.68 221,277 -0.29(-0.81%)
Oct 07, 2024 35.65 36.13 35.63 35.97 401,011 +0.08(+0.22%)
Oct 04, 2024 36.29 36.46 35.76 35.89 379,861 +0.40(+1.13%)
Oct 03, 2024 35.30 35.75 35.12 35.49 299,254 -0.09(-0.25%)
Oct 02, 2024 35.90 36.39 35.48 35.58 305,100 -0.59(-1.63%)
Oct 01, 2024 36.86 36.87 35.77 36.17 520,469 -0.84(-2.27%)
Sep 30, 2024 36.59 37.39 36.44 37.01 423,298 +0.38(+1.04%)
Sep 27, 2024 37.24 37.33 36.52 36.63 349,501 -0.30(-0.81%)
Sep 26, 2024 37.35 37.42 36.83 36.93 332,576 +0.04(+0.11%)
Sep 25, 2024 37.51 37.58 36.75 36.89 555,864 -0.57(-1.52%)
Sep 24, 2024 38.10 38.28 37.33 37.46 454,173 -0.66(-1.73%)
Sep 23, 2024 38.29 38.31 37.72 38.12 328,915 +0.02(+0.05%)
Sep 20, 2024 38.94 38.94 37.97 38.10 1,637,076 -0.74(-1.91%)
Sep 19, 2024 38.76 38.97 37.97 38.84 447,299 +1.00(+2.64%)
Sep 18, 2024 37.62 39.21 37.08 37.84 580,092 +0.14(+0.37%)
Sep 17, 2024 37.77 38.53 37.39 37.70 463,237 +0.41(+1.10%)
Sep 16, 2024 36.77 37.62 36.34 37.29 471,222 +0.52(+1.41%)
Sep 13, 2024 36.34 36.78 36.09 36.77 437,973 +1.01(+2.82%)
Sep 12, 2024 35.69 35.88 35.20 35.76 465,391 +0.32(+0.90%)
Sep 11, 2024 35.36 35.57 34.59 35.44 467,096 -0.40(-1.11%)
Sep 10, 2024 35.49 35.89 34.77 35.84 454,257 +0.37(+1.04%)
Sep 09, 2024 35.13 35.58 34.84 35.47 571,913 +0.45(+1.28%)
Sep 06, 2024 35.73 36.00 34.90 35.02 358,038 -0.52(-1.46%)
Sep 05, 2024 36.15 36.24 35.32 35.54 569,684 -0.33(-0.92%)
Sep 04, 2024 35.74 36.26 35.59 35.87 359,492 -0.11(-0.30%)
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.