Dark

FSFF
First Suffield Financial Inc
stock OTC

Inactive

May 27, 2004

35.08USD-0.228%(-0.08)8,766

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2004-05-27	35.1200	35.2500	35.0800	35.0800	-0.228%	8,766	0.000%
2004-05-25	35.2800	35.2800	35.1600	35.1600	0.000%	4,573	-0.228%
2004-05-24	35.1600	35.2300	35.1600	35.1600	0.000%	20,340	-0.228%
2004-05-21	35.1600	35.1600	35.1600	35.1600	+0.028%	1,902	-0.228%
2004-05-20	35.1500	35.1500	35.1500	35.1500	0.000%	6,500	-0.199%
2004-05-19	35.1500	35.1500	35.1400	35.1500	+0.057%	5,148	-0.199%
2004-05-18	35.1200	35.1300	35.1200	35.1300	0.000%	1,700	-0.142%
2004-05-17	35.0000	35.1500	35.0000	35.1300	0.000%	13,121	-0.142%
2004-05-14	35.1300	35.1300	35.1300	35.1300	+0.057%	2,800	-0.142%
2004-05-13	35.0000	35.2200	35.0000	35.1100	+0.028%	13,100	-0.085%
2004-05-12	35.0900	35.1100	35.0900	35.1000	+0.028%	1,100	-0.057%
2004-05-11	35.0900	35.0900	35.0900	35.0900	0.000%	4,300	-0.028%
2004-05-10	35.0900	35.0900	35.0900	35.0900	0.000%	2,215	-0.028%
2004-05-07	35.2500	35.2500	35.0900	35.0900	-0.256%	894	-0.028%
2004-05-06	35.0100	35.2500	35.0100	35.1800	+0.314%	1,900	-0.284%
2004-05-04	35.0700	35.0700	35.0700	35.0700	+0.029%	100	+0.029%
2004-05-03	35.0000	35.0600	35.0000	35.0600	+0.171%	600	+0.057%
2004-04-30	35.0500	35.0500	35.0000	35.0000	-0.427%	5,300	+0.229%
2004-04-29	35.1500	35.1500	35.1500	35.1500	+0.314%	393	-0.199%
2004-04-28	34.9700	35.0400	34.9700	35.0400	+0.200%	1,000	+0.114%
2004-04-27	34.9700	34.9700	34.9700	34.9700	+0.029%	300	+0.315%
2004-04-20	35.0000	35.0000	34.9600	34.9600	-0.114%	2,100	+0.343%
2004-04-16	35.0000	35.0200	35.0000	35.0000	0.000%	1,300	+0.229%
2004-04-15	35.0000	35.0000	35.0000	35.0000	-0.029%	2,600	+0.229%
2004-04-14	35.0500	35.1000	35.0000	35.0100	-0.143%	11,545	+0.200%
2004-04-13	35.2500	35.2500	35.0600	35.0600	+0.029%	1,326	+0.057%
2004-04-12	35.0600	35.0600	35.0500	35.0500	+0.029%	600	+0.086%
2004-04-06	35.0500	35.0500	35.0400	35.0400	+0.029%	2,100	+0.114%
2004-04-05	35.0400	35.0400	35.0300	35.0300	+0.086%	1,118	+0.143%
2004-04-02	35.2500	35.2500	35.0000	35.0000	-1.130%	1,300	+0.229%
2004-04-01	35.0000	35.4000	35.0000	35.4000	0.000%	6,893	-0.904%
2004-03-31	35.0000	35.4000	35.0000	35.4000	+1.143%	250	-0.904%
2004-03-29	35.0000	35.0000	35.0000	35.0000	0.000%	1,000	+0.229%
2004-03-26	34.8800	35.0000	34.8800	35.0000	-0.228%	1,800	+0.229%
2004-03-23	35.0800	35.0800	35.0800	35.0800	+0.369%	1,000	0.000%
2004-03-16	34.9600	34.9600	34.9500	34.9510	+0.003%	1,871	+0.369%
2004-03-15	34.9500	34.9500	34.9500	34.9500	0.000%	400	+0.372%
2004-03-10	35.0000	35.0000	34.9500	34.9500	+0.287%	9,200	+0.372%
2004-03-05	34.7800	34.8500	34.7800	34.8500	+0.057%	752	+0.660%
2004-03-04	34.8300	34.8300	34.8300	34.8300	+0.144%	100	+0.718%
2004-03-02	34.7800	34.8000	34.7800	34.7800	+0.086%	20,200	+0.863%
2004-02-26	34.7500	34.7500	34.7500	34.7500	+0.029%	100	+0.950%
2004-02-25	34.7000	34.7500	34.7000	34.7400	-0.058%	12,945	+0.979%
2004-02-23	34.7500	34.7800	34.7400	34.7600	-0.544%	2,303	+0.921%
2004-02-20	34.7600	34.9500	34.7600	34.9500	+0.316%	535	+0.372%
2004-02-18	34.7300	34.8400	34.7300	34.8400	+0.262%	3,019	+0.689%
2004-02-17	34.6900	34.8000	34.5000	34.7490	-0.003%	12,300	+0.953%
2004-02-13	34.7600	34.8900	34.7500	34.7500	-0.115%	4,744	+0.950%
2004-02-12	34.7000	34.8000	34.7000	34.7900	-1.109%	6,079	+0.834%
2004-02-11	35.1000	35.1800	35.1000	35.1800	+1.237%	200	-0.284%
2004-02-10	35.0310	35.1000	34.7500	34.7500	-0.487%	3,100	+0.950%
2004-02-06	34.9000	35.0500	34.8800	34.9200	-0.371%	6,923	+0.458%
2004-02-05	34.7900	35.0500	34.7900	35.0500	+1.447%	4,250	+0.086%
2004-02-04	34.5500	34.5500	34.5500	34.5500	+0.145%	200	+1.534%
2004-02-03	34.5200	34.5300	34.5000	34.5000	+0.730%	2,500	+1.681%
2004-02-02	34.4500	34.4500	34.2500	34.2500	-0.581%	395	+2.423%
2004-01-30	34.7000	34.7000	34.4500	34.4500	+0.379%	2,104	+1.829%
2004-01-29	34.7000	34.7000	33.8000	34.3200	-0.723%	4,824	+2.214%
2004-01-28	34.7500	34.7500	34.5700	34.5700	-0.889%	200	+1.475%
2004-01-26	34.8800	34.8800	34.8800	34.8800	-0.057%	600	+0.573%
2004-01-23	34.8700	34.9000	34.8700	34.9000	+0.345%	2,800	+0.516%
2004-01-22	34.7900	34.8000	34.7800	34.7800	-0.229%	1,830	+0.863%
2004-01-21	34.8700	34.8700	34.8300	34.8600	+0.144%	1,548	+0.631%
2004-01-20	34.8100	34.8200	34.8100	34.8100	0.000%	7,807	+0.776%
2004-01-16	34.7500	34.8100	34.7500	34.8100	0.000%	2,900	+0.776%
2004-01-15	34.8190	34.8200	34.7600	34.8100	+0.029%	1,851	+0.776%
2004-01-14	34.8800	34.8800	34.8000	34.8000	-0.258%	900	+0.805%
2004-01-13	34.9000	34.9000	34.8500	34.8900	-0.060%	26,600	+0.545%
2004-01-12	35.2500	35.2500	34.8310	34.9110	+9.442%	13,640	+0.484%
2004-01-09	30.7200	31.8990	30.7200	31.8990	+4.007%	4,105	+9.972%
2004-01-08	30.4000	30.6700	30.2100	30.6700	+1.556%	5,260	+14.379%
2004-01-07	30.1000	30.2000	30.0200	30.2000	+0.099%	2,800	+16.159%
2004-01-06	30.1000	30.1700	29.9500	30.1700	+0.399%	1,000	+16.274%
2004-01-05	29.9400	30.0500	29.9400	30.0500	+0.367%	400	+16.739%
2004-01-02	30.1000	30.1000	29.9400	29.9400	-0.266%	4,600	+17.168%
2003-12-31	30.1300	30.3400	30.0100	30.0200	-3.158%	3,500	+16.855%
2003-12-29	30.1600	30.9990	30.1600	30.9990	+0.712%	514	+13.165%
2003-12-26	30.9000	30.9000	30.7300	30.7800	-0.324%	1,700	+13.970%
2003-12-24	30.2210	30.8800	30.2210	30.8800	+1.780%	800	+13.601%
2003-12-23	30.3400	30.3400	30.3400	30.3400	-0.459%	1,000	+15.623%
2003-12-22	30.4900	30.4900	30.4000	30.4800	-0.652%	600	+15.092%
2003-12-19	30.5300	30.6800	30.5300	30.6800	-0.648%	2,963	+14.342%
2003-12-17	30.8400	30.8800	30.8400	30.8800	-0.126%	1,500	+13.601%
2003-12-12	30.6100	30.9200	30.6000	30.9190	+1.175%	700	+13.458%
2003-12-11	30.5500	30.6000	30.4100	30.5600	+0.197%	9,257	+14.791%
2003-12-10	30.6700	30.6700	30.4100	30.5000	-1.294%	4,000	+15.016%
2003-12-09	31.0700	31.2400	30.8000	30.9000	-0.579%	2,598	+13.528%
2003-12-08	31.0000	31.0800	31.0000	31.0800	-0.544%	1,601	+12.870%
2003-12-05	30.7100	31.3000	30.7100	31.2500	+1.758%	1,500	+12.256%
2003-12-04	30.7100	30.7100	30.7100	30.7100	-0.615%	300	+14.230%
2003-12-03	30.8000	30.9000	30.6100	30.9000	+0.488%	1,200	+13.528%
2003-12-02	30.8300	30.8400	30.6100	30.7500	+0.033%	1,701	+14.081%
2003-12-01	30.5000	31.1000	30.5000	30.7400	-0.159%	3,975	+14.118%
2003-11-28	30.5100	30.7890	30.5100	30.7890	-0.003%	200	+13.937%
2003-11-26	30.7000	30.7900	30.7000	30.7900	+0.293%	1,000	+13.933%
2003-11-25	30.7000	30.7000	30.4600	30.7000	+0.821%	1,400	+14.267%
2003-11-24	30.6900	30.6900	30.4500	30.4500	-0.327%	200	+15.205%
2003-11-20	30.6000	30.6000	30.5500	30.5500	-0.326%	1,000	+14.828%
2003-11-18	30.4900	30.9400	30.4900	30.6500	+0.988%	2,399	+14.454%
2003-11-17	30.3400	30.9700	30.3400	30.3500	+0.663%	1,300	+15.585%
2003-11-14	30.1000	30.1500	30.0000	30.1500	+0.500%	6,225	+16.352%
2003-11-13	29.9000	30.0000	29.9000	30.0000	-0.033%	2,580	+16.933%
2003-11-12	30.0490	30.0500	30.0100	30.0100	-0.133%	590	+16.894%
2003-11-11	30.0500	30.0500	30.0500	30.0500	0.000%	200	+16.739%
2003-11-10	29.9900	30.0500	29.6810	30.0500	+0.569%	2,600	+16.739%
2003-11-07	29.8300	29.8800	29.8300	29.8800	+0.471%	1,200	+17.403%
2003-11-06	29.9800	29.9800	29.7400	29.7400	-0.201%	1,300	+17.956%
2003-11-03	29.9500	29.9890	29.7700	29.8000	+0.337%	1,840	+17.718%
2003-10-31	29.2200	30.0200	29.2200	29.7000	+1.887%	23,900	+18.114%
2003-10-30	29.3600	29.3600	28.2500	29.1500	-1.753%	7,599	+20.343%
2003-10-29	29.6700	29.9900	29.6700	29.6700	0.000%	3,900	+18.234%
2003-10-28	29.9370	29.9370	29.6700	29.6700	-0.503%	3,000	+18.234%
2003-10-27	29.8380	29.8380	29.8200	29.8200	-0.101%	2,100	+17.639%
2003-10-24	29.8500	29.8500	29.8500	29.8500	-0.500%	2,800	+17.521%
2003-10-23	29.9200	30.0000	29.9100	30.0000	+0.840%	800	+16.933%
2003-10-22	29.9990	29.9990	29.7500	29.7500	-0.866%	3,500	+17.916%
2003-10-21	30.0000	30.0100	30.0000	30.0100	+0.536%	3,100	+16.894%
2003-10-20	29.8500	29.8500	29.8500	29.8500	-0.334%	500	+17.521%
2003-10-16	29.8100	30.1390	29.8100	29.9500	-0.663%	8,600	+17.129%
2003-10-15	30.1500	30.1500	30.1500	30.1500	+0.166%	100	+16.352%
2003-10-14	30.0000	30.1000	30.0000	30.1000	+0.905%	2,450	+16.545%
2003-10-13	29.8300	29.8300	29.8300	29.8300	-0.067%	344	+17.600%
2003-10-10	28.9700	29.8500	28.9700	29.8500	+1.049%	1,200	+17.521%
2003-10-09	29.5000	29.6400	29.5000	29.5400	+0.102%	1,200	+18.754%
2003-10-08	29.4100	29.6400	29.4100	29.5100	+0.204%	4,200	+18.875%
2003-10-07	29.5800	29.7300	29.1000	29.4500	-0.705%	2,700	+19.117%
2003-10-06	29.5900	29.8600	28.8800	29.6590	+0.169%	1,200	+18.278%
2003-10-03	28.8200	29.8700	28.6010	29.6090	+0.783%	3,711	+18.477%
2003-10-02	29.2400	29.3790	28.2000	29.3790	-0.710%	2,700	+19.405%
2003-10-01	28.8900	29.7900	28.8900	29.5890	+0.472%	2,700	+18.558%
2003-09-30	29.7400	29.8300	28.6200	29.4500	+1.552%	3,500	+19.117%
2003-09-29	28.8900	29.0000	28.3100	29.0000	+2.691%	1,332	+20.966%
2003-09-26	29.3000	29.7000	28.2400	28.2400	-2.453%	2,301	+24.221%
2003-09-25	29.8900	29.8900	28.2000	28.9500	-1.497%	5,300	+21.174%
2003-09-24	29.7800	29.7800	29.1400	29.3900	-1.343%	4,801	+19.360%
2003-09-23	29.5000	29.7900	28.8200	29.7900	+0.983%	3,200	+17.758%
2003-09-22	29.4900	29.5000	29.0200	29.5000	+1.375%	2,500	+18.915%
2003-09-19	29.3300	29.4900	28.8900	29.1000	+0.588%	3,300	+20.550%
2003-09-18	29.1000	29.4800	28.7500	28.9300	-0.241%	2,800	+21.258%
2003-09-17	28.8800	29.1800	28.7800	29.0000	+0.346%	8,283	+20.966%
2003-09-16	28.5800	28.9200	28.5800	28.9000	+1.123%	3,301	+21.384%
2003-09-15	28.4600	28.5900	28.3500	28.5790	+0.808%	6,800	+22.747%
2003-09-12	28.3900	28.3900	28.2910	28.3500	-0.418%	400	+23.739%
2003-09-11	28.1400	28.4690	28.0100	28.4690	+1.277%	5,113	+23.222%
2003-09-10	28.3200	28.3200	27.7800	28.1100	0.000%	1,470	+24.795%

.dark-mode .bkVbQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkVbQQ{ color: #333333; background-color: white; border: 2px solid #333333; }FSFFFirst Suffield Financial Incstock OTC

FSFF
First Suffield Financial Inc
stock OTC