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

First Finl Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 3.870 3.901 3.810 3.826 68,124 -0.04(-0.92%)
May 27, 2004 3.891 3.941 3.821 3.862 126,668 -0.03(-0.87%)
May 26, 2004 3.927 3.928 3.836 3.896 137,312 -0.04(-0.93%)
May 25, 2004 3.810 3.946 3.762 3.933 305,494 +0.13(+3.31%)
May 24, 2004 3.670 3.809 3.636 3.807 200,115 +0.18(+5.00%)
May 21, 2004 3.646 3.730 3.625 3.625 242,692 -0.02(-0.54%)
May 20, 2004 3.757 3.837 3.617 3.645 182,019 -0.01(-0.15%)
May 19, 2004 3.777 3.850 3.603 3.651 218,210 -0.13(-3.33%)
May 18, 2004 3.596 3.777 3.596 3.777 86,219 +0.18(+5.02%)
May 17, 2004 3.690 3.690 3.574 3.596 178,826 -0.06(-1.75%)
May 14, 2004 3.735 3.787 3.633 3.660 170,310 -0.01(-0.26%)
May 13, 2004 3.773 3.810 3.642 3.670 107,508 -0.10(-2.71%)
May 12, 2004 3.746 3.772 3.613 3.772 160,730 +0.02(+0.55%)
May 11, 2004 3.687 3.751 3.687 3.751 138,377 +0.05(+1.45%)
May 10, 2004 3.675 3.709 3.628 3.698 113,895 +0.01(+0.28%)
May 07, 2004 3.772 3.824 3.674 3.687 219,275 -0.10(-2.56%)
May 06, 2004 3.931 3.931 3.711 3.784 292,721 -0.10(-2.68%)
May 05, 2004 3.903 3.946 3.888 3.888 83,026 +0.01(+0.14%)
May 04, 2004 3.848 3.946 3.848 3.883 51,093 -0.01(-0.31%)
May 03, 2004 3.850 3.922 3.829 3.895 90,477 +0.03(+0.70%)
Apr 30, 2004 3.870 3.921 3.788 3.868 204,372 +0.04(+0.96%)
Apr 29, 2004 3.942 3.946 3.828 3.831 125,604 -0.11(-2.90%)
Apr 28, 2004 3.900 3.987 3.759 3.946 190,535 -0.01(-0.21%)
Apr 27, 2004 3.965 3.991 3.810 3.954 235,241 +0.06(+1.42%)
Apr 26, 2004 3.865 3.965 3.865 3.899 61,737 +0.04(+1.12%)
Apr 23, 2004 3.903 3.926 3.856 3.856 32,997 -0.06(-1.56%)
Apr 22, 2004 3.851 3.944 3.742 3.917 191,599 +0.17(+4.64%)
Apr 21, 2004 3.758 3.791 3.711 3.743 83,026 +0.00(+0.10%)
Apr 20, 2004 3.810 3.851 3.712 3.739 109,637 +0.03(+0.73%)
Apr 19, 2004 3.720 3.804 3.703 3.712 119,217 -0.03(-0.80%)
Apr 16, 2004 3.712 3.777 3.712 3.742 105,379 -0.02(-0.42%)
Apr 15, 2004 3.758 3.761 3.711 3.758 114,959 +0.00(+0.00%)
Apr 14, 2004 3.779 3.779 3.699 3.758 259,723 -0.02(-0.55%)
Apr 13, 2004 3.946 3.946 3.755 3.779 134,119 -0.16(-4.06%)
Apr 12, 2004 3.842 3.946 3.828 3.938 123,475 +0.11(+2.87%)
Apr 08, 2004 3.949 3.959 3.828 3.828 88,348 -0.09(-2.37%)
Apr 07, 2004 3.905 3.946 3.852 3.921 61,737 +0.02(+0.38%)
Apr 06, 2004 3.910 3.946 3.886 3.906 36,191 -0.04(-1.00%)
Apr 05, 2004 3.848 3.946 3.779 3.946 177,761 +0.06(+1.52%)
Apr 02, 2004 3.846 3.916 3.828 3.887 166,052 +0.04(+1.12%)
Apr 01, 2004 3.762 3.843 3.758 3.843 89,413 +0.07(+1.79%)
Mar 31, 2004 3.793 3.796 3.758 3.776 138,377 -0.01(-0.20%)
Mar 30, 2004 3.742 3.790 3.742 3.783 63,866 +0.04(+1.05%)
Mar 29, 2004 3.640 3.760 3.636 3.744 168,181 +0.11(+2.95%)
Mar 26, 2004 3.640 3.654 3.614 3.637 88,348 +0.01(+0.23%)
Mar 25, 2004 3.570 3.643 3.570 3.628 224,597 +0.03(+0.94%)
Mar 24, 2004 3.617 3.628 3.563 3.594 137,312 -0.03(-0.78%)
Mar 23, 2004 3.604 3.628 3.561 3.623 63,866 +0.02(+0.60%)
Mar 22, 2004 3.629 3.629 3.546 3.601 194,792 +0.02(+0.50%)
Mar 19, 2004 3.701 3.701 3.583 3.583 192,663 -0.01(-0.34%)
Mar 18, 2004 3.636 3.664 3.592 3.595 201,179 -0.04(-1.11%)
Mar 17, 2004 3.641 3.664 3.580 3.636 224,597 +0.06(+1.57%)
Mar 16, 2004 3.617 3.643 3.572 3.579 173,504 -0.03(-0.81%)
Mar 15, 2004 3.661 3.695 3.594 3.608 144,764 -0.13(-3.52%)
Mar 12, 2004 3.580 3.758 3.570 3.740 201,179 +0.17(+4.76%)
Mar 11, 2004 3.635 3.711 3.556 3.570 197,986 -0.09(-2.56%)
Mar 10, 2004 3.697 3.739 3.643 3.664 111,766 -0.05(-1.29%)
Mar 09, 2004 3.703 3.741 3.650 3.712 138,377 +0.07(+1.88%)
Mar 08, 2004 3.731 3.819 3.643 3.643 147,957 -0.18(-4.69%)
Mar 05, 2004 3.709 3.825 3.709 3.823 52,157 +0.09(+2.34%)
Mar 04, 2004 3.665 3.737 3.640 3.735 60,673 +0.07(+1.87%)
Mar 03, 2004 3.664 3.743 3.663 3.667 122,410 +0.00(+0.08%)
Mar 02, 2004 3.758 3.758 3.664 3.664 139,441 -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.