First Finl Bkshs Inc (NQ: FFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	36.07	36.76	35.99	36.74	377,241	+0.66(+1.83%)
Nov 04, 2024	36.36	36.42	35.51	36.08	397,803	-0.37(-1.02%)
Nov 01, 2024	36.35	36.58	36.02	36.45	545,881	+0.31(+0.86%)
Oct 31, 2024	36.74	36.75	36.10	36.14	391,860	-0.52(-1.42%)
Oct 30, 2024	36.32	37.20	36.32	36.66	349,783	+0.27(+0.74%)
Oct 29, 2024	36.50	36.74	36.24	36.39	418,164	-0.42(-1.14%)
Oct 28, 2024	36.59	36.97	36.25	36.81	471,840	+0.68(+1.88%)
Oct 25, 2024	37.26	37.30	35.98	36.13	357,693	-0.75(-2.03%)
Oct 24, 2024	37.29	37.32	36.63	36.88	800,927	-0.38(-1.02%)
Oct 23, 2024	36.83	37.38	36.72	37.26	274,470	+0.18(+0.49%)
Oct 22, 2024	36.95	37.28	36.84	37.08	267,375	+0.06(+0.16%)
Oct 21, 2024	38.69	38.69	36.95	37.02	381,442	-1.38(-3.59%)
Oct 18, 2024	38.82	38.88	38.05	38.40	416,834	-0.45(-1.16%)
Oct 17, 2024	38.36	38.99	38.19	38.85	358,983	+0.10(+0.26%)
Oct 16, 2024	38.44	39.14	38.35	38.75	508,438	+0.66(+1.73%)
Oct 15, 2024	37.77	38.89	37.50	38.09	542,509	+0.56(+1.49%)
Oct 14, 2024	37.40	37.89	36.92	37.53	244,392	+0.35(+0.94%)
Oct 11, 2024	36.35	37.44	36.18	37.18	426,778	+1.02(+2.82%)
Oct 10, 2024	36.19	36.26	35.74	36.16	309,555	-0.20(-0.55%)
Oct 09, 2024	35.62	36.58	35.57	36.36	296,755	+0.68(+1.91%)
Oct 08, 2024	36.02	36.28	35.66	35.68	221,277	-0.29(-0.81%)
Oct 07, 2024	35.65	36.13	35.63	35.97	401,011	+0.08(+0.22%)
Oct 04, 2024	36.29	36.46	35.76	35.89	379,861	+0.40(+1.13%)
Oct 03, 2024	35.30	35.75	35.12	35.49	299,254	-0.09(-0.25%)
Oct 02, 2024	35.90	36.39	35.48	35.58	305,100	-0.59(-1.63%)
Oct 01, 2024	36.86	36.87	35.77	36.17	520,469	-0.84(-2.27%)
Sep 30, 2024	36.59	37.39	36.44	37.01	423,298	+0.38(+1.04%)
Sep 27, 2024	37.24	37.33	36.52	36.63	349,501	-0.30(-0.81%)
Sep 26, 2024	37.35	37.42	36.83	36.93	332,576	+0.04(+0.11%)
Sep 25, 2024	37.51	37.58	36.75	36.89	555,864	-0.57(-1.52%)
Sep 24, 2024	38.10	38.28	37.33	37.46	454,173	-0.66(-1.73%)
Sep 23, 2024	38.29	38.31	37.72	38.12	328,915	+0.02(+0.05%)
Sep 20, 2024	38.94	38.94	37.97	38.10	1,637,076	-0.74(-1.91%)
Sep 19, 2024	38.76	38.97	37.97	38.84	447,299	+1.00(+2.64%)
Sep 18, 2024	37.62	39.21	37.08	37.84	580,092	+0.14(+0.37%)
Sep 17, 2024	37.77	38.53	37.39	37.70	463,237	+0.41(+1.10%)
Sep 16, 2024	36.77	37.62	36.34	37.29	471,222	+0.52(+1.41%)
Sep 13, 2024	36.34	36.78	36.09	36.77	437,973	+1.01(+2.82%)
Sep 12, 2024	35.69	35.88	35.20	35.76	465,391	+0.32(+0.90%)
Sep 11, 2024	35.36	35.57	34.59	35.44	467,096	-0.40(-1.11%)
Sep 10, 2024	35.49	35.89	34.77	35.84	454,257	+0.37(+1.04%)
Sep 09, 2024	35.13	35.58	34.84	35.47	571,913	+0.45(+1.28%)
Sep 06, 2024	35.73	36.00	34.90	35.02	358,038	-0.52(-1.46%)
Sep 05, 2024	36.15	36.24	35.32	35.54	569,684	-0.33(-0.92%)
Sep 04, 2024	35.74	36.26	35.59	35.87	359,492	-0.11(-0.30%)

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.