Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 6.563 6.523 6.310 6.320 631,891 -0.24(-3.70%)
May 27, 2010 6.443 6.568 6.420 6.563 485,766 +0.26(+4.07%)
May 26, 2010 6.415 6.435 6.299 6.306 417,359 -0.07(-1.15%)
May 25, 2010 6.299 6.405 6.221 6.380 550,631 +0.00(+0.06%)
May 24, 2010 6.441 6.441 6.310 6.376 595,917 -0.09(-1.40%)
May 21, 2010 6.348 6.534 6.348 6.466 637,845 +0.08(+1.32%)
May 20, 2010 6.445 6.577 6.361 6.382 619,791 -0.26(-3.92%)
May 19, 2010 6.676 6.744 6.626 6.643 653,184 -0.06(-0.83%)
May 18, 2010 6.871 6.871 6.676 6.698 284,723 -0.13(-1.97%)
May 17, 2010 6.788 6.833 6.684 6.833 646,325 +0.07(+1.04%)
May 14, 2010 6.766 6.791 6.688 6.762 655,582 -0.05(-0.79%)
May 13, 2010 6.875 6.902 6.773 6.817 473,221 -0.06(-0.93%)
May 12, 2010 6.791 6.897 6.701 6.881 512,760 +0.09(+1.34%)
May 11, 2010 6.770 6.829 6.585 6.790 480,970 +0.12(+1.83%)
May 10, 2010 6.556 6.706 6.504 6.668 658,440 +0.19(+2.92%)
May 07, 2010 6.503 6.608 6.414 6.479 670,540 -0.06(-0.92%)
May 06, 2010 6.619 6.705 6.431 6.540 669,381 -0.12(-1.83%)
May 05, 2010 6.654 6.710 6.600 6.662 408,523 +0.06(+0.90%)
May 04, 2010 6.715 6.715 6.562 6.602 778,707 -0.19(-2.76%)
May 03, 2010 6.783 6.791 6.707 6.790 339,188 +0.05(+0.80%)
Apr 30, 2010 6.897 6.920 6.736 6.736 556,069 -0.18(-2.62%)
Apr 29, 2010 6.871 6.917 6.756 6.917 429,181 +0.09(+1.37%)
Apr 28, 2010 6.764 6.901 6.741 6.824 434,413 +0.12(+1.75%)
Apr 27, 2010 6.801 6.920 6.694 6.707 620,879 -0.10(-1.46%)
Apr 26, 2010 6.878 6.910 6.785 6.807 281,563 -0.10(-1.42%)
Apr 23, 2010 6.877 6.906 6.793 6.905 267,003 +0.02(+0.29%)
Apr 22, 2010 6.814 6.907 6.730 6.885 424,068 -0.00(-0.02%)
Apr 21, 2010 6.818 6.893 6.740 6.886 236,174 +0.08(+1.22%)
Apr 20, 2010 6.713 6.803 6.704 6.803 407,149 +0.10(+1.43%)
Apr 19, 2010 6.587 6.707 6.562 6.707 426,268 +0.08(+1.22%)
Apr 16, 2010 6.673 6.693 6.560 6.626 714,096 -0.05(-0.74%)
Apr 15, 2010 6.668 6.735 6.663 6.676 249,433 -0.03(-0.47%)
Apr 14, 2010 6.711 6.711 6.630 6.707 442,250 +0.05(+0.78%)
Apr 13, 2010 6.630 6.676 6.629 6.655 584,024 -0.04(-0.53%)
Apr 12, 2010 6.652 6.701 6.628 6.691 332,543 +0.04(+0.57%)
Apr 09, 2010 6.702 6.702 6.638 6.653 291,250 -0.06(-0.84%)
Apr 08, 2010 6.647 6.733 6.643 6.710 355,448 +0.03(+0.47%)
Apr 07, 2010 6.640 6.697 6.620 6.678 275,021 +0.01(+0.15%)
Apr 06, 2010 6.571 6.698 6.556 6.668 273,473 +0.06(+0.97%)
Apr 05, 2010 6.557 6.687 6.493 6.604 222,970 +0.06(+0.96%)
Apr 01, 2010 6.556 6.541 6.541 6.541 876,513 +0.05(+0.72%)
Mar 31, 2010 6.546 6.629 6.493 6.494 513,307 -0.06(-0.90%)
Mar 30, 2010 6.567 6.580 6.516 6.553 270,361 +0.02(+0.23%)
Mar 29, 2010 6.586 6.586 6.521 6.538 314,488 -0.01(-0.15%)
Mar 26, 2010 6.634 6.684 6.547 6.548 574,425 -0.04(-0.59%)
Mar 25, 2010 6.689 6.735 6.577 6.587 530,218 -0.07(-1.04%)
Mar 24, 2010 6.800 6.805 6.657 6.657 529,687 -0.14(-2.09%)
Mar 23, 2010 6.800 6.812 6.705 6.799 286,097 +0.00(+0.02%)
Mar 22, 2010 6.699 6.822 6.691 6.798 333,765 +0.04(+0.62%)
Mar 19, 2010 6.731 6.759 6.686 6.756 742,551 +0.05(+0.73%)
Mar 18, 2010 6.735 6.735 6.676 6.707 254,419 -0.01(-0.17%)
Mar 17, 2010 6.676 6.730 6.669 6.718 303,651 +0.04(+0.55%)
Mar 16, 2010 6.737 6.737 6.563 6.682 872,106 -0.02(-0.30%)
Mar 15, 2010 6.683 6.722 6.653 6.702 222,486 +0.03(+0.38%)
Mar 12, 2010 6.868 6.868 6.659 6.677 479,454 -0.07(-0.99%)
Mar 11, 2010 6.754 6.868 6.650 6.744 404,045 -0.04(-0.52%)
Mar 10, 2010 6.766 6.860 6.746 6.779 430,806 -0.00(-0.02%)
Mar 09, 2010 6.769 6.811 6.741 6.780 278,069 +0.01(+0.07%)
Mar 08, 2010 6.845 6.856 6.771 6.775 286,786 -0.06(-0.81%)
Mar 05, 2010 6.773 6.839 6.709 6.830 776,515 +0.12(+1.71%)
Mar 04, 2010 6.705 6.753 6.696 6.715 302,429 +0.01(+0.09%)
Mar 03, 2010 6.746 6.788 6.697 6.709 477,561 -0.01(-0.07%)
Mar 02, 2010 6.682 6.776 6.676 6.714 649,513 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.