Historical Prices for First Franklin Cp (FFHS)
| | | Historical Data for First Franklin Corp. (FFHS) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/13/08 | 5.80 | 6.68 | 5.80 | 6.68 | 507 | 1.18 | 21.45% | | 10/10/08 | 5.50 | 5.50 | 5.50 | 5.50 | 1,500 | -0.028 | -0.51% | | 10/8/08 | 5.50 | 5.528 | 5.50 | 5.528 | 300 | -0.472 | -7.87% | | 10/6/08 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 0.18 | 3.09% | | 10/3/08 | 5.25 | 5.82 | 5.25 | 5.82 | 1,897 | 0.82 | 16.40% | | 10/2/08 | 6.5001 | 6.5001 | 5.00 | 5.00 | 7,290 | -1.50 | -23.08% | | 9/30/08 | 6.50 | 6.51 | 6.50 | 6.50 | 1,500 | – | – | | 9/19/08 | 7.03 | 7.03 | 6.50 | 6.50 | 1,100 | -0.54 | -7.67% | | 9/16/08 | 7.50 | 7.50 | 7.04 | 7.04 | 500 | -0.4601 | -6.13% | | 9/15/08 | 7.5001 | 7.5001 | 7.5001 | 7.5001 | 150 | -0.5599 | -6.95% | | 9/2/08 | 8.06 | 8.09 | 7.59 | 8.06 | 1,200 | 0.06 | 0.75% | | 8/29/08 | 8.50 | 8.50 | 8.00 | 8.00 | 200 | -0.5001 | -5.88% | | 8/27/08 | 8.534 | 8.534 | 8.5001 | 8.5001 | 490 | -0.3999 | -4.49% | | 8/26/08 | 8.90 | 8.90 | 8.90 | 8.90 | 100 | 0.045 | 0.51% | | 8/25/08 | 8.85 | 8.855 | 8.85 | 8.855 | 493 | -0.145 | -1.61% | | 8/21/08 | 9.00 | 9.01 | 8.01 | 9.00 | 2,523 | -0.20 | -2.17% | | 8/20/08 | 8.50 | 10.49 | 8.50 | 9.20 | 7,486 | 1.88 | 25.68% | | 8/14/08 | 7.32 | 7.32 | 7.32 | 7.32 | 100 | 0.07 | 0.97% | | 8/6/08 | 0.00 | 7.25 | 7.25 | 7.25 | 100 | -0.0051 | -0.07% | | 8/4/08 | 0.00 | 7.2551 | 7.035 | 7.2551 | 300 | -1.2449 | -14.65% | | 8/1/08 | 8.50 | 8.50 | 8.40 | 8.50 | 2,200 | 1.72 | 25.37% | | 7/30/08 | 7.03 | 7.24 | 6.50 | 6.78 | 3,984 | 0.129 | 1.94% | | 7/29/08 | 6.05 | 6.651 | 6.05 | 6.651 | 1,200 | 0.03 | 0.45% | | 7/28/08 | 6.03 | 6.621 | 6.00 | 6.621 | 4,514 | 0.171 | 2.65% | | 7/24/08 | 6.00 | 6.49 | 6.00 | 6.45 | 560 | 0.35 | 5.74% | | 7/23/08 | 6.10 | 6.10 | 6.10 | 6.10 | 1,399 | – | – | | 7/22/08 | 5.75 | 6.10 | 5.75 | 6.10 | 502 | 0.45 | 7.96% | | 7/21/08 | 5.64 | 5.65 | 5.615 | 5.65 | 300 | 0.65 | 13.00% | | 7/18/08 | 5.00 | 5.00 | 5.00 | 5.00 | 1,306 | -0.25 | -4.76% | | 7/17/08 | 5.25 | 5.3999 | 5.25 | 5.25 | 1,200 | -0.18 | -3.31% | | 7/16/08 | 5.50 | 5.50 | 5.40 | 5.43 | 4,400 | -0.1999 | -3.55% | | 7/15/08 | 6.03 | 6.03 | 4.51 | 5.6299 | 2,835 | 5.6299 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for FFHS stock.
Download FFHS report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download FFHS report |
|---|
| | |
|---|
| Example preview: |
|
|
