FFIN
First Finl Banks (FFIN)
NASDAQ
$34.73+$0.010 (+0.03%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $5.0B
    Market Cap
  • -4.31%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.18%
    Low Price$32.57
    High Price$35.45
  • 3 Months
    +11.20%
    Low Price$30.96
    High Price$35.45
  • 1 Year
    -4.31%
    Low Price$28.59
    High Price$37.98
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
34.70
34.87
34.50
34.72
+0.46%
657,139
07/10/2026
34.74
34.84
34.29
34.56
-0.20%
621,778
07/09/2026
34.00
34.74
34.00
34.63
+1.91%
693,082
07/08/2026
34.25
34.58
33.90
33.98
-1.99%
1,008,267
07/07/2026
34.91
35.18
34.64
34.67
-0.23%
726,053
07/06/2026
34.80
35.10
34.67
34.75
-0.37%
587,952
07/02/2026
35.68
35.77
34.65
34.88
-1.61%
947,812
07/01/2026
34.67
35.58
34.50
35.45
+2.46%
992,930
06/30/2026
34.48
34.82
34.22
34.60
+0.35%
935,802
06/29/2026
34.97
35.12
34.29
34.48
-2.16%
1,219,169
06/26/2026
35.14
35.42
34.95
35.24
+0.86%
4,501,246
06/25/2026
34.30
35.31
33.70
34.94
+2.64%
1,300,164
06/24/2026
33.51
34.11
33.51
34.04
+1.61%
1,127,676
06/23/2026
33.00
33.57
32.87
33.50
+1.24%
881,087
06/22/2026
32.77
33.39
32.77
33.09
+0.95%
662,694
06/18/2026
32.86
33.09
32.69
32.78
+0.64%
1,976,992
06/17/2026
33.20
33.48
32.27
32.57
-2.46%
1,163,795
06/16/2026
33.41
33.66
33.24
33.39
+0.12%
942,926
06/15/2026
33.79
34.08
33.11
33.35
-0.89%
897,478
06/12/2026
33.16
33.66
33.16
33.65
+1.72%
665,767
06/12/2026
$0.22 Dividend
06/11/2026
33.23
33.27
32.74
33.08
+0.27%
768,349
06/10/2026
33.12
33.40
32.83
32.99
+0.27%
1,115,223
06/09/2026
32.68
33.49
32.68
32.90
+1.35%
976,217
06/08/2026
32.36
32.71
32.33
32.46
+0.62%
761,831
06/05/2026
32.22
32.55
32.15
32.27
+0.40%
878,462
06/04/2026
31.90
32.53
31.82
32.14
+2.02%
1,258,295
06/03/2026
32.20
32.22
31.49
31.50
-2.85%
906,239
06/02/2026
31.81
32.64
31.72
32.42
+1.46%
906,386
06/01/2026
32.21
32.29
31.56
31.96
-1.56%
985,792
05/29/2026
32.32
32.61
32.25
32.46
-0.06%
838,227
05/28/2026
32.09
32.50
31.90
32.48
+0.71%
712,971
05/27/2026
32.58
32.64
32.09
32.26
-0.52%
738,651
05/26/2026
32.08
32.52
32.08
32.42
+1.24%
775,662
05/22/2026
32.04
32.46
31.79
32.03
+0.16%
577,986
05/21/2026
31.65
32.08
31.39
31.98
+0.28%
650,396
05/20/2026
31.33
32.11
31.21
31.89
+1.55%
782,448
05/19/2026
31.47
31.50
31.06
31.40
-0.44%
544,846
05/18/2026
30.99
31.67
30.85
31.54
+2.09%
648,757
05/15/2026
31.19
31.44
30.69
30.89
-0.96%
993,034
05/14/2026
31.36
31.69
31.13
31.19
+0.29%
692,799
05/13/2026
31.25
31.62
30.88
31.10
-1.23%
723,451
05/12/2026
31.41
31.70
30.69
31.49
+0.70%
819,570
05/11/2026
32.17
32.20
31.11
31.27
-2.42%
700,218
05/08/2026
32.13
32.43
31.87
32.05
-0.40%
609,784
05/07/2026
32.51
32.68
32.15
32.18
-0.64%
696,891
05/06/2026
32.34
32.74
32.33
32.38
+1.18%
914,907
05/05/2026
31.62
32.10
31.56
32.01
+1.35%
558,629
05/04/2026
32.00
32.25
31.47
31.58
-2.36%
674,476
05/01/2026
32.10
32.53
31.72
32.34
+0.90%
1,025,517
04/30/2026
31.52
32.25
31.39
32.06
+1.35%
610,164
04/29/2026
32.13
32.35
31.58
31.63
-2.57%
738,650
04/28/2026
32.38
32.62
32.26
32.46
+0.77%
705,671
04/27/2026
31.68
32.48
31.68
32.22
+1.47%
624,318
04/24/2026
32.08
32.37
31.64
31.75
-1.39%
562,035
04/23/2026
31.83
32.24
31.54
32.20
+1.31%
508,438
04/22/2026
32.22
32.28
31.59
31.78
-0.84%
652,427
04/21/2026
32.38
32.72
31.97
32.05
-1.16%
916,617
04/20/2026
32.20
32.63
31.71
32.42
+0.52%
715,777
04/17/2026
32.05
32.78
31.40
32.26
+4.88%
885,100
04/16/2026
30.79
30.93
30.59
30.76
-0.58%
674,526
04/16/2026
$0.50 Earnings
04/15/2026
31.16
31.33
29.94
30.93
-0.83%
660,264
04/14/2026
31.05
31.24
29.93
31.19
-0.10%
637,813
04/13/2026
30.86
31.31
30.63
31.22
+0.87%
584,824
04/10/2026
31.32
31.43
30.87
30.95
-1.64%
458,250
04/09/2026
30.76
31.58
30.65
31.47
+1.51%
602,769
04/08/2026
31.02
31.47
30.94
31.00
+2.26%
796,837
04/07/2026
30.12
30.56
30.04
30.32
+0.43%
636,016
04/06/2026
29.60
30.25
29.55
30.19
+1.37%
502,475
04/02/2026
29.42
29.82
29.19
29.78
+0.44%
593,169
04/01/2026
29.40
29.90
29.31
29.65
+1.36%
566,527
03/31/2026
29.45
29.56
28.91
29.26
+1.10%
1,014,446
03/30/2026
28.92
29.21
28.83
28.94
+0.48%
557,871
03/27/2026
29.12
29.26
28.77
28.80
-1.83%
613,339
03/26/2026
28.97
29.35
28.97
29.33
+0.48%
621,785
03/25/2026
29.65
29.75
29.00
29.20
-0.54%
517,339
03/24/2026
29.02
29.78
29.02
29.35
+0.03%
683,821
03/23/2026
29.52
30.01
29.12
29.34
+2.04%
917,946
03/20/2026
28.41
28.87
28.21
28.76
+1.05%
2,125,414
03/19/2026
28.33
28.67
27.93
28.46
+0.21%
670,740
03/18/2026
28.87
29.08
28.33
28.40
-2.52%
901,183
03/17/2026
29.64
29.75
28.79
29.14
-0.54%
849,240
03/16/2026
29.59
29.76
29.27
29.30
-0.24%
727,184
03/13/2026
29.38
29.74
28.82
29.36
+0.48%
750,541
03/13/2026
$0.19 Dividend
03/12/2026
28.65
29.53
28.17
29.23
-0.90%
917,844
03/11/2026
29.59
29.96
29.27
29.49
-1.68%
877,308
03/10/2026
29.79
30.64
29.48
30.00
+0.43%
801,093
03/09/2026
29.32
30.02
28.73
29.87
+0.60%
1,061,775
03/06/2026
29.06
29.76
28.51
29.69
-0.73%
971,958
03/05/2026
29.65
30.05
29.46
29.91
-0.59%
786,254
03/04/2026
30.24
30.42
29.85
30.08
+0.46%
836,392
03/03/2026
29.73
30.35
29.17
29.95
-1.72%
1,149,488
03/02/2026
30.05
31.55
29.64
30.47
-0.19%
1,924,641
02/27/2026
32.28
32.29
30.49
30.53
-7.53%
1,382,358
02/26/2026
32.46
33.13
32.20
33.02
+2.17%
800,218
02/25/2026
32.03
32.43
31.74
32.32
+1.61%
449,332
02/24/2026
31.64
32.02
31.27
31.80
+0.75%
472,575
02/23/2026
32.88
33.01
31.43
31.56
-4.05%
667,280