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
)
29.98
+0.14 (+0.47%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2007
5.119
5.119
5.047
5.078
455,519
-0.02(-0.42%)
May 30, 2007
5.039
5.136
5.033
5.099
352,439
+0.02(+0.32%)
May 29, 2007
5.071
5.104
5.035
5.083
330,054
+0.04(+0.82%)
May 25, 2007
5.044
5.071
5.023
5.042
191,200
+0.03(+0.52%)
May 24, 2007
5.077
5.104
4.987
5.015
450,187
-0.08(-1.50%)
May 23, 2007
5.173
5.173
5.079
5.092
289,458
-0.07(-1.36%)
May 22, 2007
5.101
5.173
5.053
5.162
309,768
+0.04(+0.71%)
May 21, 2007
5.015
5.144
5.010
5.126
200,373
+0.09(+1.87%)
May 18, 2007
5.076
5.076
5.020
5.032
408,681
-0.04(-0.81%)
May 17, 2007
5.051
5.114
5.007
5.073
430,484
+0.00(+0.00%)
May 16, 2007
5.062
5.073
5.010
5.073
314,526
+0.04(+0.75%)
May 15, 2007
5.073
5.093
4.985
5.035
497,152
-0.04(-0.79%)
May 14, 2007
5.101
5.118
5.057
5.076
398,790
-0.04(-0.73%)
May 11, 2007
5.094
5.116
5.024
5.113
129,808
+0.09(+1.74%)
May 10, 2007
5.079
5.085
5.015
5.025
490,917
-0.10(-1.91%)
May 09, 2007
5.053
5.128
5.046
5.123
335,410
+0.03(+0.62%)
May 08, 2007
5.112
5.113
5.030
5.092
461,978
-0.05(-0.97%)
May 07, 2007
5.121
5.146
5.121
5.142
119,677
+0.00(+0.00%)
May 04, 2007
5.111
5.142
5.083
5.142
136,283
+0.03(+0.64%)
May 03, 2007
5.141
5.156
5.078
5.109
226,310
-0.03(-0.51%)
May 02, 2007
5.002
5.180
4.985
5.136
431,346
+0.15(+2.94%)
May 01, 2007
4.869
5.017
4.855
4.989
586,741
+0.14(+2.92%)
Apr 30, 2007
5.099
5.099
4.846
4.848
608,096
-0.22(-4.42%)
Apr 27, 2007
5.136
5.156
5.042
5.072
378,041
-0.07(-1.36%)
Apr 26, 2007
5.146
5.161
5.113
5.142
238,293
-0.01(-0.16%)
Apr 25, 2007
5.168
5.205
5.133
5.150
319,109
-0.01(-0.21%)
Apr 24, 2007
5.177
5.196
5.128
5.161
622,371
-0.02(-0.41%)
Apr 23, 2007
5.223
5.246
5.181
5.182
374,042
-0.06(-1.17%)
Apr 20, 2007
5.330
5.330
5.190
5.243
476,835
-0.02(-0.33%)
Apr 19, 2007
5.291
5.296
5.231
5.261
278,545
-0.02(-0.38%)
Apr 18, 2007
5.277
5.339
5.272
5.281
202,305
-0.02(-0.31%)
Apr 17, 2007
5.304
5.311
5.246
5.297
117,027
-0.01(-0.24%)
Apr 16, 2007
5.251
5.350
5.216
5.310
242,157
+0.08(+1.44%)
Apr 13, 2007
5.225
5.240
5.165
5.235
1,116,123
+0.01(+0.24%)
Apr 12, 2007
5.113
5.223
5.113
5.222
169,533
+0.09(+1.68%)
Apr 11, 2007
5.210
5.210
5.104
5.136
243,522
-0.05(-0.89%)
Apr 10, 2007
5.177
5.212
5.175
5.182
65,950
+0.03(+0.63%)
Apr 09, 2007
5.196
5.201
5.111
5.149
380,412
-0.03(-0.53%)
Apr 05, 2007
5.203
5.221
5.143
5.177
270,267
-0.04(-0.72%)
Apr 04, 2007
5.272
5.282
5.198
5.215
122,112
-0.07(-1.33%)
Apr 03, 2007
5.161
5.349
5.161
5.285
526,100
+0.10(+1.93%)
Apr 02, 2007
5.228
5.256
5.139
5.185
327,906
-0.05(-1.03%)
Mar 30, 2007
5.213
5.255
5.136
5.238
310,654
+0.05(+0.87%)
Mar 29, 2007
5.165
5.248
5.122
5.193
272,374
+0.05(+1.05%)
Mar 28, 2007
5.147
5.242
5.127
5.139
1,231,881
-0.01(-0.24%)
Mar 27, 2007
5.226
5.233
5.133
5.152
131,461
-0.08(-1.48%)
Mar 26, 2007
5.213
5.241
5.170
5.230
106,449
+0.02(+0.29%)
Mar 23, 2007
5.266
5.268
5.215
5.215
116,955
-0.06(-1.05%)
Mar 22, 2007
5.241
5.284
5.213
5.270
245,510
+0.06(+1.08%)
Mar 21, 2007
5.167
5.213
5.139
5.213
432,775
+0.04(+0.77%)
Mar 20, 2007
5.162
5.223
5.162
5.173
197,219
+0.00(+0.07%)
Mar 19, 2007
5.142
5.202
5.127
5.170
449,372
+0.03(+0.63%)
Mar 16, 2007
5.222
5.222
5.093
5.137
1,253,108
-0.09(-1.65%)
Mar 15, 2007
5.152
5.230
5.151
5.223
346,308
+0.07(+1.26%)
Mar 14, 2007
5.034
5.172
5.008
5.158
450,282
+0.13(+2.64%)
Mar 13, 2007
5.091
5.054
4.984
5.025
1,064,151
-0.07(-1.28%)
Mar 12, 2007
5.059
5.102
5.038
5.091
176,734
+0.01(+0.20%)
Mar 09, 2007
5.093
5.124
5.046
5.081
186,961
+0.04(+0.75%)
Mar 08, 2007
5.111
5.112
5.029
5.043
274,665
-0.02(-0.32%)
Mar 07, 2007
5.202
5.202
5.043
5.059
306,854
-0.16(-3.03%)
Mar 06, 2007
5.072
5.237
5.038
5.217
303,701
+0.20(+3.97%)
Mar 05, 2007
5.057
5.131
5.007
5.018
467,462
-0.05(-0.99%)
Mar 02, 2007
5.175
5.175
5.061
5.068
544,573
-0.14(-2.69%)
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
.