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
)
29.68
-0.30 (-1.00%)
Streaming Delayed Price
Updated: 10:38 AM 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 31, 2006
4.379
4.379
4.347
4.374
387,430
+0.02(+0.37%)
May 30, 2006
4.435
4.453
4.347
4.358
225,585
-0.11(-2.49%)
May 26, 2006
4.506
4.517
4.452
4.470
163,522
-0.01(-0.11%)
May 25, 2006
4.423
4.506
4.341
4.475
235,892
+0.12(+2.64%)
May 24, 2006
4.314
4.381
4.287
4.359
479,223
+0.07(+1.60%)
May 23, 2006
4.381
4.440
4.262
4.291
257,496
-0.06(-1.47%)
May 22, 2006
4.381
4.382
4.289
4.354
209,614
-0.03(-0.60%)
May 19, 2006
4.317
4.381
4.292
4.381
276,040
+0.06(+1.45%)
May 18, 2006
4.388
4.397
4.317
4.318
136,222
-0.02(-0.55%)
May 17, 2006
4.318
4.368
4.302
4.342
185,566
-0.01(-0.23%)
May 16, 2006
4.378
4.438
4.326
4.352
159,480
+0.00(+0.03%)
May 15, 2006
4.342
4.381
4.296
4.351
226,648
+0.00(+0.03%)
May 12, 2006
4.356
4.387
4.334
4.349
448,023
-0.00(-0.06%)
May 11, 2006
4.446
4.502
4.336
4.352
447,648
-0.11(-2.36%)
May 10, 2006
4.506
4.531
4.446
4.457
171,784
-0.04(-0.95%)
May 09, 2006
4.518
4.573
4.480
4.500
335,139
-0.02(-0.42%)
May 08, 2006
4.600
4.621
4.517
4.518
152,145
-0.09(-1.88%)
May 05, 2006
4.591
4.650
4.567
4.605
264,311
+0.04(+0.85%)
May 04, 2006
4.568
4.576
4.516
4.566
193,947
+0.01(+0.19%)
May 03, 2006
4.617
4.617
4.516
4.557
205,803
-0.06(-1.22%)
May 02, 2006
4.518
4.616
4.518
4.614
373,049
+0.11(+2.39%)
May 01, 2006
4.694
4.694
4.506
4.506
136,765
-0.15(-3.15%)
Apr 28, 2006
4.607
4.657
4.527
4.652
218,115
+0.00(+0.05%)
Apr 27, 2006
4.592
4.704
4.568
4.650
114,330
+0.03(+0.54%)
Apr 26, 2006
4.572
4.630
4.572
4.625
86,679
+0.10(+2.13%)
Apr 25, 2006
4.577
4.597
4.483
4.528
224,882
-0.02(-0.33%)
Apr 24, 2006
4.644
4.719
4.543
4.543
270,591
-0.07(-1.52%)
Apr 21, 2006
4.941
4.941
4.571
4.614
282,240
-0.15(-3.10%)
Apr 20, 2006
4.859
4.861
4.736
4.761
35,657
-0.12(-2.46%)
Apr 19, 2006
4.831
4.881
4.803
4.881
224,786
+0.05(+1.04%)
Apr 18, 2006
4.626
4.831
4.610
4.831
192,205
+0.22(+4.75%)
Apr 17, 2006
4.600
4.627
4.545
4.612
109,872
-0.02(-0.32%)
Apr 13, 2006
4.575
4.642
4.575
4.627
47,777
+0.05(+1.15%)
Apr 12, 2006
4.626
4.625
4.573
4.575
74,223
-0.05(-1.11%)
Apr 11, 2006
4.597
4.645
4.597
4.626
421,706
+0.02(+0.38%)
Apr 10, 2006
4.575
4.636
4.575
4.609
253,141
+0.01(+0.24%)
Apr 07, 2006
4.751
4.751
4.567
4.597
265,262
-0.13(-2.83%)
Apr 06, 2006
4.709
4.732
4.662
4.731
107,779
+0.01(+0.29%)
Apr 05, 2006
4.734
4.779
4.704
4.717
103,608
-0.02(-0.34%)
Apr 04, 2006
4.741
4.794
4.731
4.734
54,145
+0.03(+0.72%)
Apr 03, 2006
4.836
4.836
4.691
4.700
92,351
-0.09(-1.96%)
Mar 31, 2006
4.811
4.811
4.762
4.794
165,943
+0.03(+0.60%)
Mar 30, 2006
4.848
4.848
4.725
4.765
37,279
-0.06(-1.22%)
Mar 29, 2006
4.755
4.850
4.755
4.824
146,904
+0.11(+2.23%)
Mar 28, 2006
4.761
4.791
4.674
4.719
71,227
-0.08(-1.64%)
Mar 27, 2006
4.774
4.798
4.720
4.798
45,476
+0.00(+0.00%)
Mar 24, 2006
4.749
4.798
4.722
4.798
60,984
+0.08(+1.73%)
Mar 23, 2006
4.667
4.724
4.597
4.716
56,726
+0.03(+0.56%)
Mar 22, 2006
4.617
4.719
4.598
4.690
83,091
+0.09(+2.01%)
Mar 21, 2006
4.750
4.798
4.587
4.597
181,251
-0.19(-3.95%)
Mar 20, 2006
4.754
4.789
4.705
4.786
209,918
+0.01(+0.24%)
Mar 17, 2006
4.769
4.810
4.725
4.775
1,043,815
+0.04(+0.74%)
Mar 16, 2006
4.756
4.805
4.714
4.740
232,768
-0.01(-0.11%)
Mar 15, 2006
4.682
4.774
4.607
4.745
287,033
+0.07(+1.53%)
Mar 14, 2006
4.567
4.680
4.558
4.674
287,329
+0.06(+1.33%)
Mar 13, 2006
4.585
4.630
4.580
4.612
100,309
+0.05(+0.99%)
Mar 10, 2006
4.500
4.567
4.443
4.567
57,405
+0.10(+2.30%)
Mar 09, 2006
4.481
4.518
4.422
4.465
149,748
-0.02(-0.36%)
Mar 08, 2006
4.565
4.565
4.455
4.481
216,565
+0.00(+0.11%)
Mar 07, 2006
4.481
4.521
4.456
4.476
202,488
-0.02(-0.53%)
Mar 06, 2006
4.578
4.593
4.483
4.500
122,320
-0.08(-1.72%)
Mar 03, 2006
4.545
4.641
4.541
4.578
54,752
-0.02(-0.46%)
Mar 02, 2006
4.650
4.684
4.575
4.600
91,177
-0.09(-1.97%)
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
.