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 28, 2010
6.569
6.528
6.315
6.325
631,395
-0.24(-3.70%)
May 27, 2010
6.448
6.574
6.425
6.569
485,384
+0.26(+4.07%)
May 26, 2010
6.420
6.440
6.304
6.311
417,032
-0.07(-1.15%)
May 25, 2010
6.304
6.410
6.226
6.385
550,198
+0.00(+0.06%)
May 24, 2010
6.446
6.446
6.315
6.381
595,449
-0.09(-1.40%)
May 21, 2010
6.353
6.540
6.353
6.472
637,345
+0.08(+1.32%)
May 20, 2010
6.450
6.582
6.366
6.387
619,305
-0.26(-3.92%)
May 19, 2010
6.681
6.749
6.632
6.648
652,672
-0.06(-0.83%)
May 18, 2010
6.876
6.876
6.681
6.703
284,500
-0.13(-1.97%)
May 17, 2010
6.793
6.838
6.690
6.838
645,817
+0.07(+1.04%)
May 14, 2010
6.772
6.797
6.693
6.768
655,067
-0.05(-0.79%)
May 13, 2010
6.880
6.908
6.778
6.822
472,850
-0.06(-0.93%)
May 12, 2010
6.797
6.903
6.706
6.886
512,357
+0.09(+1.34%)
May 11, 2010
6.775
6.835
6.590
6.795
480,593
+0.12(+1.83%)
May 10, 2010
6.561
6.711
6.509
6.673
657,923
+0.19(+2.92%)
May 07, 2010
6.508
6.613
6.419
6.484
670,014
-0.06(-0.92%)
May 06, 2010
6.624
6.710
6.436
6.545
668,855
-0.12(-1.83%)
May 05, 2010
6.659
6.715
6.605
6.667
408,202
+0.06(+0.90%)
May 04, 2010
6.720
6.720
6.567
6.608
778,095
-0.19(-2.76%)
May 03, 2010
6.788
6.797
6.712
6.795
338,922
+0.05(+0.80%)
Apr 30, 2010
6.903
6.925
6.741
6.741
555,633
-0.18(-2.62%)
Apr 29, 2010
6.876
6.923
6.761
6.923
428,844
+0.09(+1.37%)
Apr 28, 2010
6.769
6.906
6.746
6.830
434,072
+0.12(+1.75%)
Apr 27, 2010
6.807
6.925
6.700
6.712
620,391
-0.10(-1.46%)
Apr 26, 2010
6.884
6.915
6.790
6.812
281,342
-0.10(-1.42%)
Apr 23, 2010
6.882
6.911
6.798
6.910
266,793
+0.02(+0.29%)
Apr 22, 2010
6.819
6.913
6.735
6.890
423,735
-0.00(-0.02%)
Apr 21, 2010
6.823
6.899
6.745
6.891
235,988
+0.08(+1.22%)
Apr 20, 2010
6.719
6.808
6.709
6.808
406,830
+0.10(+1.43%)
Apr 19, 2010
6.593
6.712
6.567
6.712
425,933
+0.08(+1.22%)
Apr 16, 2010
6.678
6.698
6.565
6.632
713,535
-0.05(-0.74%)
Apr 15, 2010
6.673
6.740
6.668
6.681
249,237
-0.03(-0.47%)
Apr 14, 2010
6.716
6.716
6.635
6.712
441,902
+0.05(+0.78%)
Apr 13, 2010
6.635
6.681
6.634
6.660
583,565
-0.04(-0.53%)
Apr 12, 2010
6.657
6.706
6.633
6.696
332,281
+0.04(+0.57%)
Apr 09, 2010
6.707
6.707
6.643
6.658
291,021
-0.06(-0.84%)
Apr 08, 2010
6.652
6.739
6.648
6.715
355,169
+0.03(+0.47%)
Apr 07, 2010
6.645
6.702
6.625
6.683
274,805
+0.01(+0.15%)
Apr 06, 2010
6.576
6.703
6.561
6.673
273,258
+0.06(+0.97%)
Apr 05, 2010
6.562
6.692
6.498
6.609
222,795
+0.06(+0.96%)
Apr 01, 2010
6.561
6.546
6.546
6.546
875,824
+0.05(+0.72%)
Mar 31, 2010
6.551
6.634
6.498
6.499
512,904
-0.06(-0.90%)
Mar 30, 2010
6.572
6.585
6.521
6.559
270,149
+0.02(+0.23%)
Mar 29, 2010
6.591
6.591
6.526
6.543
314,241
-0.01(-0.15%)
Mar 26, 2010
6.639
6.690
6.552
6.553
573,974
-0.04(-0.59%)
Mar 25, 2010
6.695
6.740
6.582
6.593
529,802
-0.07(-1.04%)
Mar 24, 2010
6.806
6.811
6.662
6.662
529,271
-0.14(-2.09%)
Mar 23, 2010
6.806
6.817
6.710
6.804
285,872
+0.00(+0.02%)
Mar 22, 2010
6.705
6.827
6.697
6.803
333,503
+0.04(+0.62%)
Mar 19, 2010
6.736
6.764
6.691
6.761
741,968
+0.05(+0.73%)
Mar 18, 2010
6.740
6.740
6.681
6.712
254,219
-0.01(-0.17%)
Mar 17, 2010
6.681
6.735
6.674
6.724
303,413
+0.04(+0.55%)
Mar 16, 2010
6.743
6.743
6.569
6.687
871,422
-0.02(-0.30%)
Mar 15, 2010
6.688
6.727
6.658
6.707
222,311
+0.03(+0.38%)
Mar 12, 2010
6.874
6.874
6.664
6.682
479,077
-0.07(-0.99%)
Mar 11, 2010
6.759
6.874
6.656
6.749
403,728
-0.04(-0.52%)
Mar 10, 2010
6.772
6.866
6.752
6.784
430,468
-0.00(-0.02%)
Mar 09, 2010
6.774
6.817
6.747
6.785
277,851
+0.01(+0.07%)
Mar 08, 2010
6.851
6.862
6.777
6.780
286,561
-0.06(-0.81%)
Mar 05, 2010
6.778
6.844
6.714
6.836
775,906
+0.12(+1.71%)
Mar 04, 2010
6.710
6.758
6.701
6.720
302,192
+0.01(+0.09%)
Mar 03, 2010
6.752
6.793
6.703
6.714
477,186
-0.01(-0.07%)
Mar 02, 2010
6.688
6.782
6.681
6.719
649,003
+0.05(+0.69%)
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
.