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
)
29.38
-0.60 (-2.00%)
Streaming Delayed Price
Updated: 12:23 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 30, 2008
5.820
5.820
5.634
5.737
996,541
-0.08(-1.29%)
May 29, 2008
5.657
5.825
5.637
5.812
643,199
+0.15(+2.63%)
May 28, 2008
5.751
5.752
5.615
5.663
369,084
-0.08(-1.31%)
May 27, 2008
5.683
5.760
5.580
5.738
322,901
+0.10(+1.85%)
May 26, 2008
5.663
5.664
5.568
5.634
382,831
+0.00(+0.00%)
May 23, 2008
5.663
5.664
5.568
5.634
382,831
-0.07(-1.19%)
May 22, 2008
5.602
5.746
5.563
5.702
428,424
+0.11(+1.97%)
May 21, 2008
5.583
5.692
5.525
5.592
492,754
+0.03(+0.61%)
May 20, 2008
5.534
5.597
5.494
5.558
525,397
-0.01(-0.22%)
May 19, 2008
5.602
5.697
5.511
5.570
637,052
-0.04(-0.74%)
May 16, 2008
5.669
5.698
5.538
5.612
790,324
-0.03(-0.47%)
May 15, 2008
5.607
5.696
5.461
5.638
886,914
+0.02(+0.38%)
May 14, 2008
5.651
5.696
5.594
5.617
426,492
-0.03(-0.60%)
May 13, 2008
5.654
5.687
5.560
5.651
609,765
+0.02(+0.27%)
May 12, 2008
5.528
5.711
5.528
5.636
678,637
+0.13(+2.32%)
May 09, 2008
5.446
5.525
5.423
5.508
508,696
+0.01(+0.23%)
May 08, 2008
5.485
5.555
5.449
5.495
681,559
+0.04(+0.67%)
May 07, 2008
5.667
5.694
5.449
5.459
636,693
-0.20(-3.61%)
May 06, 2008
5.577
5.693
5.513
5.663
561,921
+0.04(+0.74%)
May 05, 2008
5.677
5.708
5.599
5.622
593,152
-0.06(-0.99%)
May 02, 2008
5.825
5.856
5.646
5.678
1,090,281
-0.08(-1.39%)
May 01, 2008
5.643
5.831
5.643
5.758
621,461
+0.12(+2.18%)
Apr 30, 2008
5.664
5.699
5.588
5.636
709,524
-0.02(-0.40%)
Apr 29, 2008
5.772
5.791
5.644
5.658
436,950
-0.10(-1.74%)
Apr 28, 2008
5.699
5.816
5.649
5.758
440,670
+0.04(+0.75%)
Apr 25, 2008
5.762
5.805
5.681
5.716
1,094,863
-0.04(-0.76%)
Apr 24, 2008
5.496
5.782
5.456
5.760
952,824
+0.25(+4.62%)
Apr 23, 2008
5.569
5.609
5.455
5.505
301,170
-0.04(-0.70%)
Apr 22, 2008
5.582
5.584
5.461
5.544
678,956
-0.05(-0.94%)
Apr 21, 2008
5.589
5.637
5.483
5.597
653,801
-0.03(-0.49%)
Apr 18, 2008
5.386
5.718
5.263
5.624
1,778,474
+0.31(+5.92%)
Apr 17, 2008
5.381
5.381
5.232
5.310
508,656
-0.06(-1.19%)
Apr 16, 2008
5.250
5.385
5.197
5.374
790,842
+0.15(+2.93%)
Apr 15, 2008
5.133
5.221
5.109
5.221
408,067
+0.13(+2.46%)
Apr 14, 2008
5.123
5.217
5.073
5.096
672,179
-0.04(-0.76%)
Apr 11, 2008
5.146
5.166
5.077
5.134
655,517
-0.06(-1.21%)
Apr 10, 2008
5.163
5.228
5.064
5.197
621,301
+0.02(+0.44%)
Apr 09, 2008
5.274
5.292
5.167
5.175
764,881
-0.13(-2.43%)
Apr 08, 2008
5.107
5.327
5.103
5.304
1,044,177
+0.15(+2.94%)
Apr 07, 2008
5.173
5.228
5.136
5.152
254,140
+0.01(+0.10%)
Apr 04, 2008
5.263
5.263
5.137
5.147
500,298
-0.10(-1.86%)
Apr 03, 2008
5.270
5.316
5.190
5.245
330,900
-0.06(-1.18%)
Apr 02, 2008
5.310
5.361
5.231
5.307
488,443
-0.02(-0.28%)
Apr 01, 2008
5.217
5.322
5.129
5.322
1,229,573
+0.19(+3.68%)
Mar 31, 2008
5.104
5.257
5.041
5.133
790,994
+0.05(+0.91%)
Mar 28, 2008
5.176
5.180
5.072
5.087
646,911
-0.05(-0.90%)
Mar 27, 2008
5.216
5.246
5.071
5.133
577,369
-0.07(-1.28%)
Mar 26, 2008
5.187
5.213
5.096
5.200
586,581
-0.02(-0.43%)
Mar 25, 2008
5.206
5.281
5.098
5.222
853,336
+0.01(+0.12%)
Mar 24, 2008
5.271
5.271
5.177
5.216
890,115
-0.05(-0.86%)
Mar 21, 2008
5.123
5.277
4.983
5.261
2,572,103
+0.00(+0.00%)
Mar 20, 2008
5.123
5.277
4.983
5.261
2,572,103
+0.21(+4.19%)
Mar 19, 2008
5.136
5.226
5.049
5.049
1,064,263
-0.07(-1.35%)
Mar 18, 2008
5.053
5.118
4.932
5.118
1,156,989
+0.17(+3.47%)
Mar 17, 2008
4.823
5.038
4.814
4.947
737,522
+0.06(+1.28%)
Mar 14, 2008
5.082
5.082
4.791
4.884
644,588
-0.16(-3.18%)
Mar 13, 2008
4.890
5.111
4.798
5.044
586,693
+0.08(+1.56%)
Mar 12, 2008
5.073
5.136
4.890
4.967
1,204,171
-0.12(-2.34%)
Mar 11, 2008
4.810
5.108
4.781
5.086
1,438,241
+0.37(+7.95%)
Mar 10, 2008
4.721
4.759
4.672
4.711
622,945
+0.03(+0.56%)
Mar 07, 2008
4.656
4.777
4.642
4.685
587,244
-0.00(-0.05%)
Mar 06, 2008
4.765
4.813
4.686
4.687
542,506
-0.11(-2.27%)
Mar 05, 2008
4.904
4.939
4.769
4.796
907,311
-0.09(-1.92%)
Mar 04, 2008
4.779
4.910
4.721
4.890
2,251,198
+0.10(+2.12%)
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
.