| FIRST FINL BANKSHS Add to My Watchlist | (NSDQ: FFIN) |
| First Financia | 51.03 | - (+0.00%) | - |
| Historical Data for FFIN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.45 | 51.47 | 50.79 | 49,995 | 51.03 | +0.23 +0.45% |
| 02/08/10 | 51.04 | 51.16 | 50.74 | 64,749 | 50.80 | -0.44 -0.86% |
| 02/05/10 | 51.20 | 51.80 | 50.71 | 89,187 | 51.24 | +0.03 +0.06% |
| 02/04/10 | 51.53 | 51.89 | 51.11 | 86,865 | 51.21 | -0.51 -0.99% |
| 02/03/10 | 52.37 | 52.45 | 51.58 | 61,297 | 51.72 | -0.99 -1.88% |
| 02/02/10 | 54.22 | 54.22 | 52.60 | 101,767 | 52.71 | -0.12 -0.23% |
| 02/01/10 | 53.06 | 53.86 | 52.60 | 68,520 | 52.83 | -0.22 -0.41% |
| 01/29/10 | 53.51 | 53.59 | 52.77 | 123,499 | 53.05 | -0.40 -0.75% |
| 01/28/10 | 53.89 | 54.06 | 52.69 | 79,122 | 53.45 | -0.17 -0.32% |
| 01/27/10 | 52.51 | 54.18 | 52.51 | 58,524 | 53.62 | +0.77 +1.46% |
| 01/26/10 | 53.15 | 53.49 | 52.55 | 68,564 | 52.85 | -0.34 -0.64% |
| 01/25/10 | 53.58 | 53.58 | 52.57 | 46,523 | 53.19 | 0.00 0.00% |
| 01/22/10 | 53.60 | 53.83 | 53.15 | 76,697 | 53.19 | -0.31 -0.58% |
| 01/21/10 | 53.75 | 54.01 | 53.15 | 90,505 | 53.50 | -0.14 -0.26% |
| 01/20/10 | 53.93 | 54.21 | 52.80 | 80,002 | 53.64 | -0.70 -1.29% |
| 01/19/10 | 53.82 | 54.89 | 53.81 | 51,214 | 54.34 | +0.48 +0.89% |
| 01/18/10 | 53.86 | 53.86 | 53.86 | 0 | 53.86 | 0.00 0.00% |
| 01/15/10 | 54.78 | 54.78 | 53.24 | 96,676 | 53.86 | -0.76 -1.39% |
| 01/14/10 | 53.91 | 54.82 | 53.65 | 46,898 | 54.62 | +0.78 +1.45% |
| 01/13/10 | 53.98 | 54.01 | 53.54 | 59,221 | 53.84 | -0.03 -0.06% |
| 01/12/10 | 53.41 | 54.22 | 53.41 | 57,192 | 53.87 | +0.04 +0.07% |
| 01/11/10 | 54.67 | 54.67 | 53.61 | 52,351 | 53.83 | -0.76 -1.39% |
| 01/08/10 | 54.50 | 54.84 | 53.87 | 45,076 | 54.59 | -0.04 -0.07% |
| 01/07/10 | 53.43 | 54.85 | 53.01 | 123,731 | 54.63 | +1.31 +2.46% |
| 01/06/10 | 53.94 | 54.00 | 53.06 | 96,584 | 53.32 | -0.53 -0.98% |
| 01/05/10 | 54.66 | 54.82 | 53.30 | 93,008 | 53.85 | -1.06 -1.93% |
| 01/04/10 | 54.88 | 55.02 | 54.42 | 86,527 | 54.91 | +0.68 +1.25% |
| 01/01/10 | 54.23 | 54.23 | 54.23 | 0 | 54.23 | 0.00 0.00% |
| 12/31/09 | 54.81 | 55.34 | 54.23 | 52,455 | 54.23 | -0.70 -1.27% |
| 12/30/09 | 55.13 | 55.46 | 54.52 | 53,215 | 54.93 | -0.31 -0.56% |
| 12/29/09 | 55.24 | 55.52 | 54.77 | 81,258 | 55.24 | +0.24 +0.44% |
| 12/28/09 | 55.31 | 55.31 | 54.62 | 37,989 | 55.00 | -0.25 -0.45% |
| 12/25/09 | 55.32 | 55.41 | 54.91 | 29,333 | 55.25 | 0.00 0.00% |
| 12/24/09 | 55.32 | 55.41 | 54.91 | 29,333 | 55.25 | 0.00 0.00% |
| 12/23/09 | 55.66 | 55.79 | 55.17 | 74,097 | 55.25 | -0.21 -0.38% |
| 12/22/09 | 55.50 | 55.94 | 55.12 | 87,784 | 55.46 | -0.03 -0.05% |
| 12/21/09 | 55.11 | 55.70 | 54.74 | 76,846 | 55.49 | +0.45 +0.82% |
| 12/18/09 | 54.25 | 55.04 | 53.90 | 250,388 | 55.04 | +1.24 +2.30% |
| 12/17/09 | 53.84 | 54.29 | 53.55 | 68,493 | 53.80 | -0.33 -0.61% |
| 12/16/09 | 54.33 | 54.39 | 53.77 | 96,059 | 54.13 | +0.34 +0.63% |
| 12/15/09 | 54.19 | 54.42 | 53.05 | 75,480 | 53.79 | -0.41 -0.76% |
| 12/14/09 | 53.91 | 54.20 | 53.27 | 84,817 | 54.20 | +0.77 +1.44% |
| 12/11/09 | 53.42 | 53.62 | 52.94 | 50,030 | 53.43 | +0.15 +0.28% |
| 12/10/09 | 53.70 | 54.00 | 53.12 | 114,074 | 53.28 | -0.12 -0.22% |
| 12/09/09 | 53.73 | 53.81 | 52.94 | 73,606 | 53.40 | -0.26 -0.48% |
| 12/08/09 | 53.28 | 53.91 | 53.25 | 119,676 | 53.66 | +0.03 +0.06% |
| 12/07/09 | 53.45 | 54.15 | 53.35 | 58,629 | 53.63 | +0.02 +0.04% |
| 12/04/09 | 53.17 | 53.99 | 52.88 | 133,157 | 53.61 | +1.30 +2.49% |
| 12/03/09 | 52.95 | 53.48 | 52.17 | 102,968 | 52.31 | -0.39 -0.74% |
| 12/02/09 | 52.59 | 53.28 | 52.40 | 67,202 | 52.70 | +0.07 +0.13% |
| \/ Download Data To Spreadsheet | ||||||
