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

First Financial Nort (NQ: FFNW )

22.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2010 4.688 4.852 4.628 4.628 33,322 +0.04(+0.98%)
Jan 28, 2010 4.949 4.949 4.568 4.583 66,062 -0.34(-6.98%)
Jan 27, 2010 4.852 5.144 4.852 4.927 77,902 +0.06(+1.23%)
Jan 26, 2010 4.748 5.226 4.748 4.867 142,334 +0.11(+2.36%)
Jan 25, 2010 4.650 4.860 4.650 4.755 26,784 +0.01(+0.32%)
Jan 22, 2010 4.807 4.860 4.673 4.740 47,017 -0.07(-1.55%)
Jan 21, 2010 4.972 4.979 4.762 4.815 182,687 -0.28(-5.43%)
Jan 20, 2010 4.748 5.151 4.695 5.091 83,601 +0.29(+6.07%)
Jan 19, 2010 4.770 4.822 4.673 4.800 36,970 +0.04(+0.78%)
Jan 15, 2010 5.017 4.762 4.762 4.762 87,073 -0.23(-4.64%)
Jan 14, 2010 4.905 5.002 4.905 4.994 32,807 +0.06(+1.21%)
Jan 13, 2010 4.987 4.987 4.890 4.934 19,256 -0.02(-0.45%)
Jan 12, 2010 4.919 5.039 4.875 4.957 50,973 +0.01(+0.15%)
Jan 11, 2010 5.069 5.458 4.934 4.949 41,022 -0.10(-1.93%)
Jan 08, 2010 5.002 5.136 4.905 5.047 39,357 -0.05(-1.03%)
Jan 07, 2010 4.905 5.196 4.845 5.099 44,790 +0.16(+3.33%)
Jan 06, 2010 5.054 5.106 4.890 4.934 44,776 -0.16(-3.08%)
Jan 05, 2010 5.189 5.189 5.069 5.091 29,080 -0.12(-2.30%)
Jan 04, 2010 4.964 5.256 4.919 5.211 40,768 +0.31(+6.41%)
Dec 31, 2009 5.039 4.897 4.897 4.897 43,871 -0.13(-2.53%)
Dec 30, 2009 4.912 5.032 4.800 5.024 84,881 +0.10(+1.97%)
Dec 29, 2009 4.994 5.047 4.905 4.927 34,967 -0.04(-0.90%)
Dec 28, 2009 5.047 5.047 4.964 4.972 12,734 -0.06(-1.19%)
Dec 24, 2009 5.047 5.047 5.009 5.032 10,748 +0.01(+0.15%)
Dec 23, 2009 5.039 5.047 4.927 5.024 29,304 +0.17(+3.54%)
Dec 22, 2009 4.882 4.890 4.852 4.852 25,880 -0.01(-0.15%)
Dec 21, 2009 4.890 5.099 4.860 4.860 37,665 -0.02(-0.46%)
Dec 18, 2009 5.024 5.133 4.875 4.882 141,042 -0.09(-1.80%)
Dec 17, 2009 4.972 5.106 4.934 4.972 15,016 -0.04(-0.89%)
Dec 16, 2009 5.106 5.226 4.927 5.017 41,688 -0.04(-0.74%)
Dec 15, 2009 5.114 5.189 4.837 5.054 55,240 -0.09(-1.74%)
Dec 14, 2009 5.121 5.166 5.024 5.144 29,028 +0.00(+0.00%)
Dec 11, 2009 5.106 5.211 5.084 5.144 41,431 +0.17(+3.46%)
Dec 10, 2009 5.241 5.293 4.934 4.972 31,212 -0.16(-3.20%)
Dec 09, 2009 4.912 5.271 4.867 5.136 51,100 +0.19(+3.78%)
Dec 08, 2009 5.032 5.106 4.927 4.949 32,181 -0.13(-2.65%)
Dec 07, 2009 5.271 5.301 5.084 5.084 201,350 -0.19(-3.68%)
Dec 04, 2009 5.226 5.286 5.151 5.278 76,979 +0.13(+2.47%)
Dec 03, 2009 5.226 5.226 5.136 5.151 35,393 -0.07(-1.29%)
Dec 02, 2009 5.219 5.219 5.174 5.219 32,380 +0.04(+0.87%)
Dec 01, 2009 5.174 5.226 5.069 5.174 43,749 +0.04(+0.87%)
Nov 30, 2009 4.979 5.136 4.740 5.129 70,339 +0.13(+2.54%)
Nov 27, 2009 4.994 5.144 4.994 5.002 29,856 -0.16(-3.04%)
Nov 25, 2009 5.144 5.263 5.136 5.159 47,945 +0.02(+0.44%)
Nov 24, 2009 5.174 5.211 5.099 5.136 52,460 -0.05(-1.01%)
Nov 23, 2009 5.076 5.219 5.076 5.189 45,947 +0.16(+3.12%)
Nov 20, 2009 4.882 5.039 4.882 5.032 39,518 +0.12(+2.44%)
Nov 19, 2009 4.934 4.979 4.867 4.912 61,492 -0.07(-1.50%)
Nov 18, 2009 4.673 5.032 4.673 4.987 42,236 +0.01(+0.15%)
Nov 17, 2009 4.785 5.009 4.755 4.979 97,664 +0.15(+3.10%)
Nov 16, 2009 4.568 4.837 4.568 4.830 39,152 +0.31(+6.78%)
Nov 13, 2009 4.598 4.658 4.501 4.523 25,825 +0.01(+0.33%)
Nov 12, 2009 4.703 4.733 4.493 4.508 43,342 -0.22(-4.59%)
Nov 11, 2009 4.688 4.792 4.680 4.725 35,768 +0.09(+1.94%)
Nov 10, 2009 4.762 4.845 4.613 4.635 444,085 -0.16(-3.43%)
Nov 09, 2009 4.493 4.822 4.463 4.800 85,780 +0.37(+8.26%)
Nov 06, 2009 4.381 4.463 4.351 4.434 28,361 +0.01(+0.17%)
Nov 05, 2009 4.486 4.568 4.374 4.426 35,447 -0.01(-0.17%)
Nov 04, 2009 4.441 4.523 4.419 4.434 72,895 +0.01(+0.34%)
Nov 03, 2009 4.359 4.591 4.359 4.419 110,452 -0.14(-3.11%)
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.