FIRST FINL HLDGS Historical Stock Price

Below is the stock price history for First Finl Hldgs FFCH. Data is recorded each day for the historical open, high, low, close and volume. The First Finl Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Finl Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-26 21.87 23.06 21.58 22.95 23,793
2013-07-25 23.06 23.32 22.94 22.95 36,221
2013-07-24 23.28 23.30 23.03 23.03 1,627
2013-07-23 23.22 23.30 23.02 23.27 2,491
2013-07-22 23.02 23.34 23.02 23.24 870
2013-07-19 23.51 23.51 23.05 23.11 2,788
2013-07-18 23.15 23.67 23.15 23.67 2,221
2013-07-17 23.51 23.75 23.51 23.58 977
2013-07-16 23.58 23.655 23.37 23.51 4,252
2013-07-15 23.34 23.72 23.32 23.64 1,351
2013-07-12 22.70 23.23 22.70 23.175 3,480
2013-07-11 23.14 23.14 22.56 22.88 2,529
2013-07-10 22.52 22.74 22.33 22.74 8,239
2013-07-09 22.17 22.78 22.17 22.44 8,897
2013-07-08 22.22 22.31 22.03 22.23 1,748
2013-07-05 21.82 22.41 21.82 22.41 1,738
2013-07-03 21.28 21.74 21.24 21.73 2,105
2013-07-02 21.16 21.60 21.16 21.43 1,470
2013-07-01 21.15 21.44 21.15 21.37 10,432
2013-06-28 20.63 21.31 20.63 21.21 3,270
2013-06-27 21.06 21.06 20.86 21.01 4,506
2013-06-26 21.02 21.30 20.68 20.74 1,924
2013-06-25 20.69 20.88 20.36 20.81 3,063
2013-06-24 20.32 20.53 20.14 20.50 4,271
2013-06-21 20.28 20.45 20.19 20.31 1,526
2013-06-20 20.32 20.32 20.09 20.27 1,759
2013-06-19 20.36 20.79 20.21 20.61 1,604
2013-06-18 20.01 20.32 20.01 20.29 1,435
2013-06-17 20.13 20.18 19.86 19.95 763
2013-06-14 20.23 20.25 19.83 20.01 2,700

» More First Finl Hldgs Stock Price History

To see other companies like First Finl Hldgs (FFCH), view our stock market today for news, and other data.