First Federal Bancshares of Arkansas Inc $8.92

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : FFBH  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFBH historical data

Date Open High Low Close Volume
4/23/20148.958.958.928.923,179
4/22/20148.958.958.958.951,057
4/21/20148.989.008.948.942,522
4/17/20148.978.978.858.904,541
4/16/20149.069.068.868.993,534
4/15/20149.009.209.009.094,038
4/14/20148.888.948.788.942,305
4/11/20148.799.008.798.868,582
4/10/20148.878.898.858.862,466
4/9/20148.879.008.858.925,811
4/8/20149.009.008.838.837,753
4/7/20149.169.168.728.786,225
4/4/20149.329.328.759.2124,989
4/3/20148.759.208.759.014,536
4/2/20149.159.248.658.847,048
4/1/20148.889.118.658.8013,217
3/31/20148.919.228.709.1725,034
3/28/20149.119.398.708.9011,914
3/27/20148.849.068.779.0526,837
3/26/20148.928.958.708.715,149
3/25/20148.638.908.638.903,528
3/24/20148.678.868.658.7234,962
3/21/20148.298.638.298.603,191
3/20/20148.658.658.288.3220,790
3/19/20148.758.758.658.65738
3/18/20148.378.658.378.657,573
3/17/20148.458.458.348.351,298
3/14/20148.398.408.358.353,527
3/13/20148.418.418.278.314,269
3/12/20148.278.438.278.432,520
3/11/20148.258.458.258.305,760
3/10/20148.478.478.258.371,259
3/7/20148.558.638.298.345,689
3/6/20148.718.718.248.4811,976
3/5/20148.628.728.508.603,219
3/4/20148.618.738.528.6311,159
3/3/20148.508.668.508.534,113
2/28/20148.608.688.508.684,406
2/27/20148.508.728.508.574,229
2/26/20149.039.098.578.7310,701
2/25/20149.119.118.758.761,850
2/24/20148.708.918.708.9011,751
2/21/20148.688.708.498.6813,058
2/20/20148.298.698.168.6223,158
2/19/20148.208.288.018.0311,257
2/18/20148.228.308.128.267,598
2/14/20148.278.488.108.174,140
2/13/20148.148.258.148.253,427
2/12/20148.218.378.018.2010,384
2/11/20148.508.628.238.265,380
2/10/20148.368.368.208.268,462
2/7/20148.108.228.018.209,896
2/6/20147.918.107.918.0911,891
2/5/20147.828.007.807.8716,170
2/4/20147.978.087.607.7926,067
2/3/20148.248.247.927.9217,612
1/31/20148.458.708.278.2912,903
1/30/20148.228.698.228.609,617
1/29/20148.228.578.228.302,652
1/28/20148.498.498.178.356,051
1/27/20148.248.378.108.2826,051
1/24/20148.208.238.158.175,408
1/23/20148.158.218.158.211,681
1/22/20148.238.238.158.197,480
1/21/20148.248.248.158.2011,217
1/17/20148.228.228.158.217,802
1/16/20148.148.208.148.207,913
1/15/20148.298.478.118.149,312
1/14/20148.508.518.258.4716,290
1/13/20148.508.698.508.516,922
1/10/20148.608.648.558.593,365
1/9/20148.618.918.498.555,669
1/8/20148.868.868.688.687,324
1/7/20148.868.868.708.823,662
1/6/20148.958.998.708.854,263
1/3/20148.698.808.658.806,070
1/2/20148.608.978.608.722,567
12/31/20138.669.008.658.708,856
12/30/20138.628.838.608.756,319
12/27/20138.788.848.658.6616,426
12/26/20138.838.928.538.761,894
12/24/20138.908.908.838.83847
12/23/20138.778.778.658.755,862
12/20/20138.808.988.658.6554,387
12/19/20138.898.988.758.754,249
12/18/20138.848.978.758.972,442
12/17/20138.858.928.778.781,867
12/16/20139.099.138.868.985,631
12/13/20139.059.058.959.052,693
12/12/20138.869.118.868.904,293
12/11/20139.179.248.848.9114,295
12/10/20139.299.319.059.2021,821
12/9/20139.229.398.759.3614,453
12/6/20138.929.358.719.1710,723
12/5/20138.779.408.778.8432,178
12/4/20138.788.878.758.774,742
12/3/20138.919.258.768.8036,178
12/2/20139.209.308.758.9149,378
11/29/20139.369.458.959.241,101
11/27/20139.339.459.059.396,063
Trading Center