Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Finl Bkshs Inc
(NQ:
FFIN
)
28.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
2.686
2.724
2.650
2.679
85,764
+0.02(+0.84%)
May 28, 2002
2.716
2.716
2.627
2.657
119,266
-0.09(-3.39%)
May 27, 2002
2.743
2.750
2.663
2.750
71,024
+0.00(+0.00%)
May 24, 2002
2.743
2.750
2.663
2.750
71,024
+0.01(+0.27%)
May 23, 2002
2.742
2.761
2.715
2.742
231,833
+0.00(+0.00%)
May 22, 2002
2.742
2.742
2.640
2.742
274,715
-0.00(-0.00%)
May 21, 2002
2.620
2.742
2.612
2.742
404,702
+0.11(+4.31%)
May 20, 2002
2.662
2.675
2.612
2.629
120,606
-0.05(-1.92%)
May 17, 2002
2.681
2.686
2.662
2.680
52,262
+0.01(+0.33%)
May 16, 2002
2.675
2.686
2.666
2.671
107,206
-0.01(-0.28%)
May 15, 2002
2.686
2.686
2.671
2.679
142,048
+0.03(+1.07%)
May 14, 2002
2.653
2.706
2.617
2.651
263,994
+0.03(+1.20%)
May 13, 2002
2.649
2.705
2.612
2.619
209,051
+0.00(+0.17%)
May 10, 2002
2.701
2.746
2.612
2.615
221,112
-0.09(-3.31%)
May 09, 2002
2.780
2.780
2.704
2.704
266,675
-0.06(-2.29%)
May 08, 2002
2.757
2.835
2.757
2.768
254,614
-0.00(-0.13%)
May 07, 2002
2.776
2.835
2.750
2.771
229,152
-0.06(-2.01%)
May 06, 2002
2.824
2.843
2.776
2.828
58,963
+0.01(+0.45%)
May 03, 2002
2.813
2.843
2.813
2.816
146,068
-0.03(-0.97%)
May 02, 2002
2.686
2.850
2.686
2.843
360,480
+0.12(+4.24%)
May 01, 2002
2.674
2.742
2.669
2.727
298,836
+0.04(+1.47%)
Apr 30, 2002
2.679
2.688
2.678
2.688
218,432
+0.00(+0.05%)
Apr 29, 2002
2.686
2.686
2.679
2.686
56,283
+0.02(+0.70%)
Apr 26, 2002
2.653
2.686
2.653
2.668
81,744
-0.00(-0.05%)
Apr 25, 2002
2.649
2.669
2.649
2.669
62,983
+0.03(+1.01%)
Apr 24, 2002
2.643
2.668
2.642
2.642
40,202
-0.01(-0.48%)
Apr 23, 2002
2.663
2.663
2.630
2.655
125,967
+0.02(+0.94%)
Apr 22, 2002
2.660
2.660
2.623
2.630
205,031
-0.02(-0.71%)
Apr 19, 2002
2.668
2.668
2.639
2.649
56,283
-0.02(-0.70%)
Apr 18, 2002
2.686
2.686
2.635
2.668
56,283
+0.02(+0.64%)
Apr 17, 2002
2.686
2.690
2.651
2.651
49,582
-0.04(-1.33%)
Apr 16, 2002
2.656
2.686
2.651
2.686
116,586
+0.04(+1.69%)
Apr 15, 2002
2.663
2.668
2.642
2.642
104,525
-0.03(-0.98%)
Apr 12, 2002
2.612
2.668
2.612
2.668
242,553
+0.09(+3.59%)
Apr 11, 2002
2.612
2.612
2.574
2.575
115,246
-0.04(-1.40%)
Apr 10, 2002
2.545
2.612
2.545
2.612
284,096
+0.04(+1.69%)
Apr 09, 2002
2.545
2.569
2.544
2.569
84,424
+0.02(+0.94%)
Apr 08, 2002
2.474
2.546
2.463
2.545
242,553
+0.07(+2.77%)
Apr 05, 2002
2.519
2.519
2.474
2.476
34,841
-0.04(-1.69%)
Apr 04, 2002
2.519
2.519
2.492
2.519
16,080
+0.04(+1.72%)
Apr 03, 2002
2.519
2.519
2.474
2.476
105,865
-0.03(-1.13%)
Apr 02, 2002
2.500
2.504
2.474
2.504
68,343
+0.00(+0.18%)
Apr 01, 2002
2.478
2.507
2.474
2.500
148,748
+0.02(+0.87%)
Mar 29, 2002
2.500
2.560
2.474
2.478
143,388
+0.00(+0.00%)
Mar 28, 2002
2.500
2.560
2.474
2.478
143,388
-0.06(-2.32%)
Mar 27, 2002
2.500
2.537
2.500
2.537
29,481
+0.04(+1.49%)
Mar 26, 2002
2.518
2.537
2.471
2.500
67,003
+0.02(+0.75%)
Mar 25, 2002
2.481
2.500
2.481
2.481
62,983
+0.00(+0.00%)
Mar 22, 2002
2.518
2.518
2.471
2.481
105,865
-0.03(-1.19%)
Mar 21, 2002
2.481
2.511
2.470
2.511
95,145
+0.04(+1.66%)
Mar 20, 2002
2.481
2.481
2.470
2.470
45,562
-0.01(-0.30%)
Mar 19, 2002
2.463
2.477
2.463
2.477
48,242
+0.00(+0.00%)
Mar 18, 2002
2.421
2.480
2.421
2.477
64,323
+0.05(+2.15%)
Mar 15, 2002
2.401
2.459
2.401
2.425
276,055
-0.05(-2.11%)
Mar 14, 2002
2.464
2.477
2.432
2.477
81,744
+0.02(+0.76%)
Mar 13, 2002
2.442
2.473
2.440
2.459
49,582
-0.00(-0.09%)
Mar 12, 2002
2.425
2.481
2.420
2.461
192,970
+0.02(+0.70%)
Mar 11, 2002
2.425
2.444
2.415
2.444
50,922
+0.02(+0.77%)
Mar 08, 2002
2.425
2.425
2.405
2.425
58,963
+0.00(+0.00%)
Mar 07, 2002
2.407
2.425
2.407
2.425
13,400
+0.01(+0.62%)
Mar 06, 2002
2.392
2.410
2.391
2.410
64,323
+0.01(+0.62%)
Mar 05, 2002
2.425
2.443
2.395
2.395
158,128
-0.04(-1.83%)
Mar 04, 2002
2.426
2.444
2.410
2.440
93,805
+0.00(+0.18%)
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
.