Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

21.14 -0.17 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.816 6.944 6.522 6.522 26,153 -0.26(-3.78%)
Jan 29, 2009 6.778 6.966 6.695 6.778 56,249 -0.19(-2.70%)
Jan 28, 2009 6.710 6.966 6.273 6.966 38,293 +0.26(+3.82%)
Jan 27, 2009 6.657 6.846 6.364 6.710 50,842 +0.05(+0.79%)
Jan 26, 2009 6.341 6.673 6.236 6.657 32,174 +0.31(+4.86%)
Jan 23, 2009 6.108 6.409 6.078 6.349 53,983 +0.08(+1.20%)
Jan 22, 2009 6.153 6.447 6.047 6.273 73,787 -0.02(-0.24%)
Jan 21, 2009 6.025 6.303 5.897 6.288 49,837 +0.30(+5.03%)
Jan 20, 2009 6.477 6.477 5.980 5.987 98,595 -0.55(-8.41%)
Jan 16, 2009 6.612 6.703 6.334 6.537 66,212 -0.05(-0.69%)
Jan 15, 2009 6.507 6.740 6.334 6.582 30,732 -0.08(-1.24%)
Jan 14, 2009 6.582 6.951 6.548 6.665 37,908 -0.05(-0.78%)
Jan 13, 2009 6.552 6.725 6.409 6.718 52,671 +0.16(+2.41%)
Jan 12, 2009 6.620 6.823 6.492 6.560 35,835 -0.07(-1.02%)
Jan 09, 2009 7.132 7.132 6.627 6.627 49,643 -0.50(-7.07%)
Jan 08, 2009 6.959 7.139 6.838 7.132 56,111 +0.12(+1.72%)
Jan 07, 2009 7.034 7.102 6.944 7.011 27,917 -0.12(-1.69%)
Jan 06, 2009 7.139 7.139 7.057 7.132 253,113 -0.01(-0.11%)
Jan 05, 2009 7.079 7.139 7.011 7.139 87,236 +0.07(+0.96%)
Jan 02, 2009 7.049 7.124 6.801 7.072 101,657 +0.04(+0.54%)
Dec 31, 2008 6.891 7.079 6.695 7.034 101,292 +0.15(+2.19%)
Dec 30, 2008 6.891 6.891 6.778 6.883 57,962 +0.07(+0.99%)
Dec 29, 2008 6.883 6.883 6.567 6.816 22,166 -0.03(-0.44%)
Dec 26, 2008 6.891 6.891 6.733 6.846 19,564 -0.07(-0.98%)
Dec 24, 2008 6.831 6.914 6.605 6.914 11,303 +0.09(+1.32%)
Dec 23, 2008 7.072 7.079 6.718 6.823 31,736 -0.18(-2.58%)
Dec 22, 2008 7.177 7.177 6.597 7.004 47,070 -0.15(-2.11%)
Dec 19, 2008 7.139 7.177 7.049 7.155 214,953 +0.04(+0.53%)
Dec 18, 2008 7.102 7.117 6.951 7.117 78,755 +0.04(+0.53%)
Dec 17, 2008 7.072 7.132 6.974 7.079 103,399 -0.07(-0.95%)
Dec 16, 2008 6.755 7.155 6.627 7.147 91,483 +0.52(+7.84%)
Dec 15, 2008 6.763 6.846 6.529 6.627 29,535 -0.11(-1.68%)
Dec 12, 2008 6.236 6.778 6.228 6.740 54,562 +0.34(+5.29%)
Dec 11, 2008 6.560 6.778 6.401 6.401 70,262 -0.24(-3.63%)
Dec 10, 2008 6.763 6.853 6.492 6.642 28,403 -0.05(-0.68%)
Dec 09, 2008 6.778 6.951 6.522 6.688 101,033 -0.13(-1.88%)
Dec 08, 2008 6.673 6.816 6.145 6.816 667,578 +0.23(+3.43%)
Dec 05, 2008 6.311 6.627 6.303 6.590 57,389 +0.23(+3.55%)
Dec 04, 2008 6.454 6.627 6.273 6.364 54,600 -0.18(-2.76%)
Dec 03, 2008 6.386 6.620 6.266 6.544 88,506 -0.08(-1.25%)
Dec 02, 2008 6.341 6.642 6.172 6.627 51,287 +0.41(+6.67%)
Dec 01, 2008 6.620 6.710 6.213 6.213 265,537 -0.59(-8.64%)
Nov 28, 2008 6.627 6.801 6.055 6.801 32,300 +0.14(+2.03%)
Nov 26, 2008 6.386 6.665 5.935 6.665 137,140 +0.16(+2.43%)
Nov 25, 2008 6.477 6.627 6.326 6.507 145,744 +0.08(+1.17%)
Nov 24, 2008 6.198 6.544 6.198 6.432 557,428 +0.11(+1.79%)
Nov 21, 2008 6.062 6.349 5.648 6.319 149,693 +0.37(+6.20%)
Nov 20, 2008 6.085 6.356 5.950 5.950 138,222 -0.20(-3.30%)
Nov 19, 2008 6.326 6.401 6.123 6.153 133,396 -0.25(-3.88%)
Nov 18, 2008 6.401 6.620 6.364 6.401 180,804 +0.02(+0.24%)
Nov 17, 2008 6.206 6.401 6.191 6.386 769,311 +0.20(+3.16%)
Nov 14, 2008 6.258 6.273 6.062 6.191 121,984 -0.18(-2.84%)
Nov 13, 2008 6.085 6.371 5.889 6.371 164,177 +0.36(+6.02%)
Nov 12, 2008 6.040 6.213 5.889 6.010 74,050 -0.15(-2.45%)
Nov 11, 2008 6.062 6.326 5.972 6.160 77,768 +0.01(+0.12%)
Nov 10, 2008 6.123 6.206 6.055 6.153 225,629 +0.14(+2.38%)
Nov 07, 2008 6.123 6.130 5.965 6.010 67,743 -0.05(-0.87%)
Nov 06, 2008 6.093 6.236 6.025 6.062 100,849 -0.11(-1.71%)
Nov 05, 2008 6.198 6.582 6.168 6.168 136,007 -0.14(-2.15%)
Nov 04, 2008 6.590 6.590 6.251 6.303 81,153 -0.08(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.