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 24, 2011
6.680
6.767
6.598
6.695
1,371,397
+0.00(+0.04%)
May 23, 2011
6.857
7.067
6.686
6.693
1,206,891
-0.22(-3.15%)
May 20, 2011
6.998
7.106
6.908
6.910
3,409,659
-0.13(-1.88%)
May 19, 2011
7.054
7.077
6.985
7.043
357,134
+0.04(+0.64%)
May 18, 2011
7.123
7.123
6.963
6.998
285,105
+0.01(+0.09%)
May 17, 2011
6.906
7.020
6.906
6.992
180,605
+0.06(+0.90%)
May 16, 2011
6.925
6.997
6.910
6.930
298,858
-0.03(-0.43%)
May 13, 2011
7.058
7.058
6.908
6.959
270,171
-0.10(-1.39%)
May 12, 2011
7.033
7.110
7.010
7.058
359,335
+0.01(+0.18%)
May 11, 2011
7.083
7.114
7.036
7.045
344,517
-0.10(-1.40%)
May 10, 2011
7.009
7.150
7.009
7.145
378,539
+0.16(+2.30%)
May 09, 2011
6.849
6.997
6.849
6.984
232,442
+0.12(+1.75%)
May 06, 2011
7.007
7.007
6.847
6.864
406,492
-0.04(-0.53%)
May 05, 2011
6.993
7.003
6.852
6.900
660,309
-0.09(-1.35%)
May 04, 2011
7.084
7.106
6.994
6.994
371,535
-0.09(-1.30%)
May 03, 2011
7.149
7.197
7.046
7.086
239,330
-0.06(-0.87%)
May 02, 2011
7.155
7.218
7.137
7.149
355,968
-0.03(-0.40%)
Apr 29, 2011
7.189
7.216
7.127
7.177
513,208
-0.01(-0.07%)
Apr 28, 2011
7.110
7.182
7.092
7.182
591,785
+0.08(+1.17%)
Apr 27, 2011
7.002
7.136
6.961
7.099
677,158
+0.09(+1.26%)
Apr 26, 2011
6.735
7.013
6.735
7.011
903,886
+0.31(+4.58%)
Apr 25, 2011
6.654
6.713
6.619
6.704
211,145
+0.02(+0.27%)
Apr 21, 2011
6.726
6.726
6.629
6.686
151,633
-0.00(-0.02%)
Apr 20, 2011
6.631
6.691
6.599
6.688
273,013
+0.13(+2.06%)
Apr 19, 2011
6.659
6.673
6.517
6.553
166,953
-0.07(-1.00%)
Apr 18, 2011
6.594
6.678
6.554
6.619
476,097
-0.09(-1.33%)
Apr 15, 2011
6.621
6.708
6.602
6.708
332,841
+0.06(+0.94%)
Apr 14, 2011
6.544
6.646
6.544
6.646
231,670
+0.05(+0.83%)
Apr 13, 2011
6.644
6.651
6.542
6.592
426,237
-0.01(-0.20%)
Apr 12, 2011
6.663
6.693
6.605
6.605
355,072
-0.08(-1.24%)
Apr 11, 2011
6.644
6.735
6.644
6.688
401,573
+0.03(+0.53%)
Apr 08, 2011
6.804
6.822
6.644
6.653
434,893
-0.11(-1.59%)
Apr 07, 2011
6.869
6.869
6.730
6.760
227,346
-0.11(-1.57%)
Apr 06, 2011
6.799
6.896
6.799
6.868
550,110
+0.08(+1.11%)
Apr 05, 2011
6.748
6.799
6.724
6.792
482,946
+0.04(+0.65%)
Apr 04, 2011
6.700
6.763
6.668
6.748
310,332
+0.08(+1.20%)
Apr 01, 2011
6.669
6.682
6.605
6.668
485,131
+0.02(+0.23%)
Mar 31, 2011
6.568
6.669
6.568
6.653
332,154
+0.05(+0.82%)
Mar 30, 2011
6.594
6.610
6.565
6.598
346,239
+0.02(+0.33%)
Mar 29, 2011
6.476
6.576
6.476
6.576
263,268
+0.11(+1.68%)
Mar 28, 2011
6.489
6.551
6.422
6.467
199,547
+0.01(+0.12%)
Mar 25, 2011
6.465
6.593
6.443
6.460
277,761
+0.02(+0.38%)
Mar 24, 2011
6.482
6.496
6.395
6.435
145,641
-0.01(-0.18%)
Mar 23, 2011
6.487
6.491
6.366
6.447
328,834
-0.04(-0.66%)
Mar 22, 2011
6.505
6.533
6.482
6.489
137,031
-0.01(-0.16%)
Mar 21, 2011
6.470
6.508
6.388
6.500
234,056
+0.07(+1.13%)
Mar 18, 2011
6.329
6.448
6.329
6.427
885,107
+0.15(+2.33%)
Mar 17, 2011
6.387
6.387
6.247
6.281
344,362
-0.01(-0.14%)
Mar 16, 2011
6.382
6.382
6.271
6.290
443,966
-0.10(-1.56%)
Mar 15, 2011
6.272
6.453
6.243
6.390
509,517
-0.02(-0.30%)
Mar 14, 2011
6.377
6.443
6.326
6.409
198,875
-0.01(-0.08%)
Mar 11, 2011
6.471
6.500
6.410
6.414
394,670
-0.06(-0.94%)
Mar 10, 2011
6.473
6.514
6.458
6.475
590,803
-0.09(-1.31%)
Mar 09, 2011
6.575
6.637
6.529
6.561
322,572
-0.01(-0.22%)
Mar 08, 2011
6.421
6.586
6.415
6.575
327,976
+0.17(+2.73%)
Mar 07, 2011
6.502
6.511
6.375
6.401
331,746
-0.11(-1.62%)
Mar 04, 2011
6.552
6.552
6.419
6.506
504,305
-0.04(-0.67%)
Mar 03, 2011
6.494
6.613
6.484
6.550
726,162
+0.11(+1.78%)
Mar 02, 2011
6.430
6.470
6.408
6.435
522,318
-0.00(-0.04%)
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
.