Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Corp [In] (NQ: THFF )

44.41 +0.23 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 30, 2003 8.484 8.630 8.462 8.501 70,998 +0.13(+1.50%)
May 29, 2003 8.366 8.452 8.331 8.376 18,394 +0.01(+0.11%)
May 28, 2003 8.289 8.366 8.229 8.366 27,431 +0.08(+0.93%)
May 27, 2003 8.211 8.289 8.211 8.289 9,036 +0.08(+0.94%)
May 23, 2003 8.072 8.211 8.072 8.211 16,458 +0.09(+1.05%)
May 22, 2003 8.026 8.131 8.009 8.126 5,163 +0.10(+1.25%)
May 21, 2003 8.123 8.123 7.978 8.026 8,067 -0.04(-0.50%)
May 20, 2003 8.018 8.134 7.964 8.066 11,940 +0.06(+0.74%)
May 19, 2003 8.057 8.057 8.007 8.007 12,263 +0.00(+0.00%)
May 16, 2003 7.985 8.057 7.905 8.007 32,271 +0.06(+0.74%)
May 15, 2003 7.979 7.984 7.902 7.948 12,908 +0.01(+0.14%)
May 14, 2003 8.002 8.002 7.912 7.937 18,394 -0.07(-0.81%)
May 13, 2003 7.979 8.018 7.886 8.002 11,617 -0.00(-0.04%)
May 12, 2003 8.060 8.060 7.888 8.005 20,331 -0.05(-0.65%)
May 09, 2003 7.931 8.092 7.854 8.058 17,426 +0.06(+0.70%)
May 08, 2003 8.168 8.168 7.965 8.002 19,685 -0.20(-2.44%)
May 07, 2003 8.246 8.275 8.202 8.202 11,940 -0.12(-1.41%)
May 06, 2003 8.312 8.335 8.160 8.320 14,845 -0.01(-0.09%)
May 05, 2003 8.292 8.328 8.246 8.328 14,522 -0.00(-0.02%)
May 02, 2003 8.131 8.342 8.131 8.329 15,490 +0.20(+2.46%)
May 01, 2003 8.032 8.129 7.951 8.129 9,681 +0.18(+2.24%)
Apr 30, 2003 7.708 8.103 7.706 7.951 64,543 +0.24(+3.16%)
Apr 29, 2003 7.706 7.708 7.640 7.708 7,099 +0.00(+0.00%)
Apr 28, 2003 7.460 7.708 7.460 7.708 10,649 +0.25(+3.32%)
Apr 25, 2003 7.488 7.528 7.440 7.460 19,040 -0.03(-0.37%)
Apr 24, 2003 7.700 7.700 7.488 7.488 15,813 -0.21(-2.76%)
Apr 23, 2003 7.708 7.744 7.692 7.700 6,777 -0.04(-0.58%)
Apr 22, 2003 7.672 7.747 7.607 7.745 18,394 +0.08(+0.99%)
Apr 21, 2003 7.592 7.669 7.592 7.669 4,518 +0.08(+1.02%)
Apr 17, 2003 7.669 7.708 7.514 7.592 21,622 +0.07(+0.97%)
Apr 16, 2003 7.514 7.564 7.508 7.519 16,458 +0.01(+0.08%)
Apr 15, 2003 7.452 7.514 7.452 7.513 7,099 +0.05(+0.73%)
Apr 14, 2003 7.333 7.459 7.333 7.459 7,099 +0.15(+1.99%)
Apr 11, 2003 7.400 7.511 7.313 7.313 10,972 -0.09(-1.19%)
Apr 10, 2003 7.319 7.441 7.319 7.401 3,872 -0.08(-1.02%)
Apr 09, 2003 7.474 7.502 7.474 7.477 5,163 +0.05(+0.67%)
Apr 08, 2003 7.342 7.513 7.342 7.428 8,067 +0.11(+1.55%)
Apr 07, 2003 7.514 7.514 7.297 7.314 12,586 -0.05(-0.63%)
Apr 04, 2003 7.499 7.499 7.361 7.361 25,817 -0.13(-1.80%)
Apr 03, 2003 7.383 7.497 7.383 7.496 13,554 +0.05(+0.73%)
Apr 02, 2003 7.300 7.499 7.300 7.441 12,908 +0.14(+1.95%)
Apr 01, 2003 7.246 7.300 7.246 7.299 5,486 -0.02(-0.32%)
Mar 31, 2003 7.282 7.322 7.243 7.322 23,235 -0.00(-0.04%)
Mar 28, 2003 7.395 7.406 7.325 7.325 17,426 -0.07(-0.96%)
Mar 27, 2003 7.291 7.397 7.291 7.397 4,195 +0.10(+1.36%)
Mar 26, 2003 7.282 7.437 7.282 7.297 36,467 -0.17(-2.28%)
Mar 25, 2003 7.514 7.514 7.468 7.468 17,104 -0.02(-0.25%)
Mar 24, 2003 7.555 7.558 7.486 7.486 12,908 -0.04(-0.51%)
Mar 21, 2003 7.476 7.545 7.475 7.525 33,885 -0.03(-0.37%)
Mar 20, 2003 7.525 7.561 7.483 7.553 1,484,505 +0.01(+0.10%)
Mar 19, 2003 7.598 7.599 7.517 7.545 6,454 +0.00(+0.04%)
Mar 18, 2003 7.528 7.562 7.528 7.542 9,681 -0.01(-0.14%)
Mar 17, 2003 7.548 7.615 7.479 7.553 22,267 +0.08(+1.06%)
Mar 14, 2003 7.466 7.538 7.466 7.474 13,554 +0.04(+0.50%)
Mar 13, 2003 7.437 7.471 7.417 7.437 21,299 +0.00(+0.04%)
Mar 12, 2003 7.390 7.437 7.338 7.434 9,055 +0.04(+0.50%)
Mar 11, 2003 7.302 7.406 7.282 7.397 40,662 +0.15(+2.12%)
Mar 10, 2003 7.243 7.245 7.243 7.243 5,163 +0.00(+0.00%)
Mar 07, 2003 7.282 7.293 7.243 7.243 1,936 -0.02(-0.21%)
Mar 06, 2003 7.245 7.259 7.243 7.259 7,422 -0.01(-0.17%)
Mar 05, 2003 7.305 7.305 7.243 7.271 8,713 +0.01(+0.17%)
Mar 04, 2003 7.259 7.259 7.259 7.259 645 -0.00(-0.02%)
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.