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, 2005
3.837
3.919
3.837
3.899
274,852
+0.00(+0.12%)
May 27, 2005
3.881
3.896
3.849
3.895
20,240
+0.04(+1.05%)
May 26, 2005
3.896
3.896
3.830
3.854
73,759
-0.01(-0.15%)
May 25, 2005
3.876
3.914
3.809
3.860
148,148
-0.04(-0.92%)
May 24, 2005
3.886
3.914
3.883
3.896
502,811
-0.01(-0.22%)
May 23, 2005
3.878
3.925
3.821
3.904
323,524
+0.07(+1.81%)
May 20, 2005
3.902
3.905
3.802
3.835
193,017
-0.03(-0.90%)
May 19, 2005
3.896
3.896
3.869
3.869
82,495
-0.03(-0.67%)
May 18, 2005
3.896
3.897
3.871
3.896
241,818
+0.02(+0.56%)
May 17, 2005
3.896
3.899
3.834
3.874
180,468
-0.02(-0.43%)
May 16, 2005
3.802
3.898
3.801
3.891
249,083
+0.11(+2.98%)
May 13, 2005
3.869
3.882
3.777
3.778
279,912
-0.04(-0.94%)
May 12, 2005
3.896
3.896
3.805
3.814
238,835
-0.07(-1.74%)
May 11, 2005
3.863
3.899
3.816
3.882
291,534
+0.05(+1.40%)
May 10, 2005
3.915
3.915
3.806
3.828
266,884
-0.09(-2.23%)
May 09, 2005
3.856
3.915
3.848
3.915
357,294
+0.09(+2.23%)
May 06, 2005
3.858
3.868
3.830
3.830
261,259
-0.03(-0.71%)
May 05, 2005
3.887
3.887
3.806
3.857
361,182
-0.01(-0.15%)
May 04, 2005
3.873
3.886
3.844
3.863
441,216
+0.03(+0.66%)
May 03, 2005
3.816
3.933
3.799
3.837
383,532
-0.03(-0.78%)
May 02, 2005
3.858
3.868
3.807
3.868
543,057
+0.03(+0.73%)
Apr 29, 2005
3.859
3.877
3.802
3.839
392,203
+0.04(+0.99%)
Apr 28, 2005
3.864
3.874
3.802
3.802
235,980
-0.04(-1.05%)
Apr 27, 2005
3.864
3.912
3.833
3.842
553,848
+0.03(+0.66%)
Apr 26, 2005
3.824
3.876
3.799
3.817
195,425
-0.01(-0.17%)
Apr 25, 2005
3.820
3.840
3.757
3.823
451,805
+0.06(+1.67%)
Apr 22, 2005
4.026
4.026
3.741
3.761
589,620
-0.30(-7.35%)
Apr 21, 2005
3.849
4.059
3.803
4.059
424,278
+0.29(+7.83%)
Apr 20, 2005
3.904
3.904
3.727
3.764
431,054
-0.12(-3.21%)
Apr 19, 2005
3.929
3.929
3.825
3.889
274,980
+0.03(+0.73%)
Apr 18, 2005
3.747
3.874
3.700
3.861
326,624
+0.17(+4.52%)
Apr 15, 2005
3.942
3.942
3.638
3.694
417,056
-0.21(-5.48%)
Apr 14, 2005
3.984
4.079
3.908
3.908
321,351
-0.05(-1.35%)
Apr 13, 2005
4.082
4.086
3.956
3.961
198,248
-0.06(-1.52%)
Apr 12, 2005
3.991
4.040
3.990
4.022
324,547
+0.02(+0.59%)
Apr 11, 2005
4.083
4.096
3.999
3.999
101,947
-0.11(-2.65%)
Apr 08, 2005
4.206
4.209
4.099
4.108
120,557
-0.12(-2.76%)
Apr 07, 2005
4.154
4.239
4.154
4.224
47,042
-0.01(-0.26%)
Apr 06, 2005
4.233
4.258
4.219
4.235
29,604
+0.05(+1.14%)
Apr 05, 2005
4.093
4.194
4.093
4.188
53,253
+0.09(+2.18%)
Apr 04, 2005
4.102
4.125
4.084
4.098
150,289
-0.01(-0.25%)
Apr 01, 2005
4.160
4.211
4.109
4.109
182,055
-0.08(-1.93%)
Mar 31, 2005
4.258
4.266
4.141
4.190
210,765
-0.03(-0.72%)
Mar 30, 2005
4.117
4.230
4.117
4.220
68,848
+0.10(+2.50%)
Mar 29, 2005
4.215
4.220
4.117
4.117
67,613
-0.06(-1.37%)
Mar 28, 2005
4.154
4.176
4.132
4.175
63,533
+0.06(+1.39%)
Mar 24, 2005
4.185
4.186
4.112
4.117
95,970
-0.02(-0.54%)
Mar 23, 2005
4.141
4.151
4.140
4.140
133,319
-0.02(-0.59%)
Mar 22, 2005
4.195
4.198
4.128
4.164
54,457
-0.02(-0.38%)
Mar 21, 2005
4.171
4.190
4.143
4.180
138,315
+0.05(+1.09%)
Mar 18, 2005
4.210
4.242
4.135
4.135
555,723
-0.09(-2.20%)
Mar 17, 2005
4.159
4.240
4.159
4.228
108,061
-0.01(-0.29%)
Mar 16, 2005
4.177
4.240
4.177
4.240
107,880
+0.04(+0.98%)
Mar 15, 2005
4.295
4.302
4.199
4.199
96,056
-0.06(-1.37%)
Mar 14, 2005
4.262
4.262
4.217
4.257
133,894
+0.05(+1.18%)
Mar 11, 2005
4.165
4.251
4.165
4.207
118,469
+0.03(+0.72%)
Mar 10, 2005
4.177
4.256
4.175
4.177
182,375
-0.03(-0.67%)
Mar 09, 2005
4.251
4.251
4.200
4.205
69,594
-0.05(-1.08%)
Mar 08, 2005
4.297
4.342
4.251
4.251
137,293
-0.06(-1.46%)
Mar 07, 2005
4.337
4.359
4.309
4.314
77,903
-0.02(-0.50%)
Mar 04, 2005
4.318
4.359
4.298
4.336
129,623
+0.03(+0.74%)
Mar 03, 2005
4.366
4.372
4.271
4.304
58,419
-0.03(-0.67%)
Mar 02, 2005
4.272
4.373
4.272
4.333
142,235
-0.01(-0.28%)
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
.