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
)
29.36
-0.62 (-2.08%)
Streaming Delayed Price
Updated: 12:19 PM EDT, Jun 3, 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 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
.