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
)
28.84
-0.08 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
2.703
2.741
2.667
2.696
85,222
+0.02(+0.84%)
May 28, 2002
2.734
2.734
2.644
2.673
118,512
-0.09(-3.39%)
May 27, 2002
2.761
2.767
2.680
2.767
70,574
+0.00(+0.00%)
May 24, 2002
2.761
2.767
2.680
2.767
70,574
+0.01(+0.27%)
May 23, 2002
2.760
2.779
2.732
2.760
230,366
+0.00(+0.00%)
May 22, 2002
2.759
2.760
2.657
2.760
272,977
-0.00(-0.00%)
May 21, 2002
2.637
2.760
2.628
2.760
402,142
+0.11(+4.31%)
May 20, 2002
2.679
2.692
2.628
2.646
119,843
-0.05(-1.92%)
May 17, 2002
2.698
2.704
2.679
2.697
51,932
+0.01(+0.33%)
May 16, 2002
2.692
2.704
2.683
2.688
106,527
-0.01(-0.28%)
May 15, 2002
2.703
2.704
2.688
2.696
141,149
+0.03(+1.07%)
May 14, 2002
2.670
2.724
2.634
2.668
262,324
+0.03(+1.20%)
May 13, 2002
2.666
2.722
2.628
2.636
207,729
+0.00(+0.17%)
May 10, 2002
2.719
2.764
2.628
2.631
219,713
-0.09(-3.31%)
May 09, 2002
2.797
2.797
2.722
2.722
264,987
-0.06(-2.29%)
May 08, 2002
2.775
2.853
2.775
2.785
253,003
-0.00(-0.13%)
May 07, 2002
2.794
2.853
2.767
2.789
227,703
-0.06(-2.01%)
May 06, 2002
2.842
2.861
2.794
2.846
58,590
+0.01(+0.45%)
May 03, 2002
2.831
2.861
2.831
2.833
145,144
-0.03(-0.97%)
May 02, 2002
2.704
2.868
2.704
2.861
358,199
+0.12(+4.24%)
May 01, 2002
2.691
2.760
2.686
2.745
296,946
+0.04(+1.47%)
Apr 30, 2002
2.696
2.705
2.695
2.705
217,050
+0.00(+0.05%)
Apr 29, 2002
2.703
2.704
2.696
2.704
55,927
+0.02(+0.70%)
Apr 26, 2002
2.670
2.704
2.670
2.685
81,227
-0.00(-0.05%)
Apr 25, 2002
2.666
2.686
2.666
2.686
62,585
+0.03(+1.01%)
Apr 24, 2002
2.660
2.685
2.659
2.659
39,947
-0.01(-0.48%)
Apr 23, 2002
2.680
2.680
2.647
2.672
125,170
+0.02(+0.94%)
Apr 22, 2002
2.677
2.677
2.640
2.647
203,734
-0.02(-0.71%)
Apr 19, 2002
2.685
2.685
2.655
2.666
55,927
-0.02(-0.70%)
Apr 18, 2002
2.703
2.704
2.652
2.685
55,927
+0.02(+0.64%)
Apr 17, 2002
2.704
2.707
2.668
2.668
49,269
-0.04(-1.33%)
Apr 16, 2002
2.673
2.704
2.668
2.703
115,848
+0.04(+1.69%)
Apr 15, 2002
2.680
2.685
2.658
2.659
103,864
-0.03(-0.98%)
Apr 12, 2002
2.628
2.685
2.628
2.685
241,019
+0.09(+3.59%)
Apr 11, 2002
2.628
2.628
2.591
2.592
114,517
-0.04(-1.40%)
Apr 10, 2002
2.562
2.628
2.562
2.628
282,298
+0.04(+1.68%)
Apr 09, 2002
2.561
2.585
2.560
2.585
83,890
+0.02(+0.94%)
Apr 08, 2002
2.489
2.562
2.478
2.561
241,019
+0.07(+2.77%)
Apr 05, 2002
2.535
2.535
2.489
2.492
34,621
-0.04(-1.69%)
Apr 04, 2002
2.535
2.535
2.508
2.535
15,979
+0.04(+1.72%)
Apr 03, 2002
2.535
2.535
2.489
2.492
105,196
-0.03(-1.13%)
Apr 02, 2002
2.516
2.520
2.489
2.520
67,911
+0.00(+0.18%)
Apr 01, 2002
2.494
2.523
2.489
2.516
147,807
+0.02(+0.87%)
Mar 29, 2002
2.516
2.576
2.490
2.494
142,480
+0.00(+0.00%)
Mar 28, 2002
2.516
2.576
2.490
2.494
142,480
-0.06(-2.32%)
Mar 27, 2002
2.516
2.553
2.516
2.553
29,295
+0.04(+1.49%)
Mar 26, 2002
2.534
2.553
2.486
2.516
66,579
+0.02(+0.75%)
Mar 25, 2002
2.497
2.516
2.497
2.497
62,585
+0.00(+0.00%)
Mar 22, 2002
2.534
2.534
2.487
2.497
105,196
-0.03(-1.19%)
Mar 21, 2002
2.497
2.527
2.486
2.527
94,543
+0.04(+1.66%)
Mar 20, 2002
2.497
2.497
2.486
2.486
45,274
-0.01(-0.30%)
Mar 19, 2002
2.479
2.493
2.479
2.493
47,937
+0.00(+0.00%)
Mar 18, 2002
2.437
2.496
2.437
2.493
63,916
+0.05(+2.15%)
Mar 15, 2002
2.416
2.474
2.416
2.441
274,309
-0.05(-2.11%)
Mar 14, 2002
2.480
2.493
2.447
2.493
81,227
+0.02(+0.76%)
Mar 13, 2002
2.458
2.489
2.456
2.474
49,269
-0.00(-0.09%)
Mar 12, 2002
2.441
2.497
2.435
2.477
191,750
+0.02(+0.70%)
Mar 11, 2002
2.441
2.459
2.430
2.459
50,600
+0.02(+0.77%)
Mar 08, 2002
2.441
2.441
2.420
2.441
58,590
+0.00(+0.00%)
Mar 07, 2002
2.422
2.441
2.422
2.441
13,315
+0.02(+0.62%)
Mar 06, 2002
2.408
2.426
2.406
2.426
63,916
+0.02(+0.62%)
Mar 05, 2002
2.441
2.459
2.411
2.411
157,128
-0.05(-1.83%)
Mar 04, 2002
2.441
2.459
2.425
2.456
93,211
+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
.