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

First Finl Corp [In] (NQ: THFF )

36.26 +0.86 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 9.045 9.201 9.022 9.063 66,593 +0.13(+1.50%)
May 29, 2003 8.920 9.011 8.882 8.930 17,253 +0.01(+0.11%)
May 28, 2003 8.837 8.920 8.773 8.920 25,729 +0.08(+0.93%)
May 27, 2003 8.755 8.837 8.755 8.837 8,475 +0.08(+0.94%)
May 23, 2003 8.606 8.755 8.606 8.755 15,437 +0.09(+1.05%)
May 22, 2003 8.556 8.669 8.538 8.664 4,843 +0.11(+1.25%)
May 21, 2003 8.660 8.660 8.505 8.556 7,567 -0.04(-0.50%)
May 20, 2003 8.548 8.672 8.490 8.599 11,199 +0.06(+0.74%)
May 19, 2003 8.589 8.589 8.537 8.537 11,502 +0.00(+0.00%)
May 16, 2003 8.513 8.589 8.428 8.537 30,269 +0.06(+0.74%)
May 15, 2003 8.507 8.512 8.424 8.474 12,107 +0.01(+0.14%)
May 14, 2003 8.532 8.532 8.436 8.462 17,253 -0.07(-0.81%)
May 13, 2003 8.507 8.548 8.408 8.532 10,897 -0.00(-0.04%)
May 12, 2003 8.593 8.593 8.409 8.535 19,070 -0.06(-0.65%)
May 09, 2003 8.456 8.627 8.373 8.591 16,345 +0.06(+0.70%)
May 08, 2003 8.708 8.708 8.492 8.532 18,464 -0.21(-2.44%)
May 07, 2003 8.791 8.822 8.745 8.745 11,199 -0.13(-1.41%)
May 06, 2003 8.862 8.887 8.700 8.870 13,924 -0.01(-0.09%)
May 05, 2003 8.840 8.878 8.791 8.878 13,621 -0.00(-0.02%)
May 02, 2003 8.669 8.893 8.669 8.880 14,529 +0.21(+2.46%)
May 01, 2003 8.563 8.667 8.477 8.667 9,080 +0.19(+2.24%)
Apr 30, 2003 8.218 8.639 8.216 8.477 60,539 +0.26(+3.16%)
Apr 29, 2003 8.216 8.218 8.145 8.218 6,659 +0.00(+0.00%)
Apr 28, 2003 7.953 8.218 7.953 8.218 9,989 +0.26(+3.32%)
Apr 25, 2003 7.983 8.026 7.932 7.953 17,859 -0.03(-0.37%)
Apr 24, 2003 8.209 8.209 7.983 7.983 14,832 -0.23(-2.76%)
Apr 23, 2003 8.218 8.256 8.201 8.209 6,356 -0.05(-0.58%)
Apr 22, 2003 8.180 8.259 8.110 8.257 17,253 +0.08(+0.99%)
Apr 21, 2003 8.094 8.176 8.094 8.176 4,237 +0.08(+1.02%)
Apr 17, 2003 8.176 8.218 8.011 8.094 20,280 +0.08(+0.97%)
Apr 16, 2003 8.011 8.064 8.005 8.016 15,437 +0.01(+0.08%)
Apr 15, 2003 7.945 8.011 7.945 8.010 6,659 +0.06(+0.73%)
Apr 14, 2003 7.818 7.952 7.818 7.952 6,659 +0.16(+1.99%)
Apr 11, 2003 7.889 8.008 7.797 7.797 10,291 -0.09(-1.19%)
Apr 10, 2003 7.803 7.934 7.803 7.891 3,632 -0.08(-1.02%)
Apr 09, 2003 7.968 7.998 7.968 7.972 4,843 +0.05(+0.67%)
Apr 08, 2003 7.828 8.010 7.828 7.919 7,567 +0.12(+1.55%)
Apr 07, 2003 8.011 8.011 7.780 7.798 11,805 -0.05(-0.63%)
Apr 04, 2003 7.995 7.995 7.848 7.848 24,215 -0.14(-1.80%)
Apr 03, 2003 7.871 7.993 7.871 7.991 12,713 +0.06(+0.73%)
Apr 02, 2003 7.783 7.995 7.783 7.934 12,107 +0.15(+1.95%)
Apr 01, 2003 7.725 7.783 7.725 7.782 5,145 -0.02(-0.32%)
Mar 31, 2003 7.763 7.806 7.722 7.806 21,794 -0.00(-0.04%)
Mar 28, 2003 7.884 7.896 7.810 7.810 16,345 -0.08(-0.96%)
Mar 27, 2003 7.773 7.886 7.773 7.886 3,935 +0.11(+1.36%)
Mar 26, 2003 7.763 7.929 7.763 7.780 34,205 -0.18(-2.28%)
Mar 25, 2003 8.011 8.011 7.962 7.962 16,043 -0.02(-0.25%)
Mar 24, 2003 8.054 8.057 7.982 7.982 12,107 -0.04(-0.51%)
Mar 21, 2003 7.970 8.044 7.969 8.023 31,783 -0.03(-0.37%)
Mar 20, 2003 8.023 8.061 7.978 8.053 1,392,417 +0.01(+0.10%)
Mar 19, 2003 8.100 8.102 8.015 8.044 6,053 +0.00(+0.04%)
Mar 18, 2003 8.026 8.062 8.026 8.041 9,080 -0.01(-0.14%)
Mar 17, 2003 8.048 8.119 7.973 8.053 20,886 +0.08(+1.06%)
Mar 14, 2003 7.960 8.036 7.960 7.968 12,713 +0.04(+0.50%)
Mar 13, 2003 7.929 7.965 7.907 7.929 19,978 +0.00(+0.04%)
Mar 12, 2003 7.879 7.929 7.823 7.925 8,493 +0.04(+0.50%)
Mar 11, 2003 7.785 7.896 7.763 7.886 38,140 +0.16(+2.12%)
Mar 10, 2003 7.722 7.724 7.722 7.722 4,843 +0.00(+0.00%)
Mar 07, 2003 7.763 7.775 7.722 7.722 1,816 -0.02(-0.21%)
Mar 06, 2003 7.724 7.739 7.722 7.739 6,962 -0.01(-0.17%)
Mar 05, 2003 7.788 7.788 7.722 7.752 8,172 +0.01(+0.17%)
Mar 04, 2003 7.739 7.739 7.739 7.739 605 -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.