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 31, 2011 3.372 3.585 3.372 3.578 52,295 +0.21(+6.35%)
Jan 28, 2011 3.402 3.402 3.318 3.364 44,318 -0.02(-0.51%)
Jan 27, 2011 3.364 3.433 3.333 3.381 23,292 -0.01(-0.17%)
Jan 26, 2011 3.356 3.425 3.341 3.387 48,412 +0.06(+1.83%)
Jan 25, 2011 3.135 3.394 3.135 3.326 91,151 +0.20(+6.34%)
Jan 24, 2011 3.204 3.204 3.127 3.127 7,822 -0.06(-1.91%)
Jan 21, 2011 3.242 3.242 3.158 3.188 17,456 +0.07(+2.20%)
Jan 20, 2011 3.120 3.150 3.089 3.120 24,372 -0.01(-0.24%)
Jan 19, 2011 3.097 3.127 2.983 3.127 63,568 +0.00(+0.00%)
Jan 18, 2011 3.196 3.204 3.105 3.127 41,500 -0.09(-2.84%)
Jan 14, 2011 3.280 3.280 3.204 3.219 29,169 -0.05(-1.40%)
Jan 13, 2011 3.303 3.303 3.242 3.265 8,885 -0.03(-0.93%)
Jan 12, 2011 3.196 3.349 3.196 3.295 11,953 +0.05(+1.41%)
Jan 11, 2011 3.249 3.265 3.242 3.249 4,876 +0.01(+0.24%)
Jan 10, 2011 3.227 3.272 3.196 3.242 24,618 +0.00(+0.00%)
Jan 07, 2011 3.272 3.318 3.188 3.242 29,532 +0.00(+0.00%)
Jan 06, 2011 3.181 3.242 3.173 3.242 28,573 +0.06(+1.92%)
Jan 05, 2011 3.082 3.196 3.082 3.181 21,523 +0.11(+3.73%)
Jan 04, 2011 3.051 3.082 3.051 3.066 21,237 +0.02(+0.50%)
Jan 03, 2011 3.044 3.074 3.044 3.051 4,726 +0.00(+0.00%)
Dec 31, 2010 3.059 3.074 3.021 3.051 206,952 +0.00(+0.00%)
Dec 30, 2010 3.097 3.097 3.015 3.051 35,436 -0.02(-0.74%)
Dec 29, 2010 3.097 3.097 3.021 3.074 78,312 +0.00(+0.00%)
Dec 28, 2010 3.051 3.105 3.051 3.074 31,303 +0.01(+0.25%)
Dec 27, 2010 3.051 3.105 3.051 3.066 52,116 +0.02(+0.75%)
Dec 23, 2010 3.044 3.082 3.028 3.044 66,188 +0.00(+0.00%)
Dec 22, 2010 3.044 3.074 3.036 3.044 26,136 -0.01(-0.25%)
Dec 21, 2010 3.066 3.105 3.036 3.051 56,261 +0.01(+0.25%)
Dec 20, 2010 2.860 3.150 2.860 3.044 135,962 +0.21(+7.26%)
Dec 17, 2010 2.860 2.883 2.822 2.838 46,126 -0.02(-0.53%)
Dec 16, 2010 2.807 2.883 2.792 2.853 30,355 +0.04(+1.36%)
Dec 15, 2010 2.838 2.860 2.799 2.815 32,923 -0.02(-0.54%)
Dec 14, 2010 2.883 2.883 2.807 2.830 57,687 -0.01(-0.27%)
Dec 13, 2010 2.807 2.914 2.761 2.838 59,541 +0.06(+2.20%)
Dec 10, 2010 2.723 2.830 2.670 2.777 64,731 +0.08(+2.82%)
Dec 09, 2010 2.700 2.733 2.677 2.700 45,574 +0.00(+0.00%)
Dec 08, 2010 2.578 2.746 2.578 2.700 40,075 +0.14(+5.36%)
Dec 07, 2010 2.609 2.624 2.563 2.563 14,448 -0.03(-1.18%)
Dec 06, 2010 2.540 2.647 2.540 2.594 24,335 +0.04(+1.49%)
Dec 03, 2010 2.532 2.601 2.502 2.555 39,999 +0.02(+0.90%)
Dec 02, 2010 2.548 2.586 2.510 2.532 67,958 +0.02(+0.61%)
Dec 01, 2010 2.502 2.555 2.471 2.517 193,112 +0.04(+1.54%)
Nov 30, 2010 2.571 2.639 2.479 2.479 544,586 -0.11(-4.41%)
Nov 29, 2010 2.594 2.639 2.571 2.594 51,252 +0.00(+0.00%)
Nov 26, 2010 2.594 2.655 2.594 2.594 5,112 -0.02(-0.58%)
Nov 24, 2010 2.639 2.609 2.609 2.609 68,142 +0.01(+0.29%)
Nov 23, 2010 2.578 2.716 2.555 2.601 58,504 +0.02(+0.59%)
Nov 22, 2010 2.677 2.700 2.540 2.586 67,339 -0.09(-3.42%)
Nov 19, 2010 2.799 2.799 2.670 2.677 64,008 -0.08(-2.77%)
Nov 18, 2010 2.708 2.799 2.677 2.754 57,724 +0.08(+3.14%)
Nov 17, 2010 2.799 2.807 2.670 2.670 23,739 -0.18(-6.42%)
Nov 16, 2010 2.746 2.967 2.677 2.853 105,346 +0.14(+5.35%)
Nov 15, 2010 2.677 2.921 2.670 2.708 84,160 +0.06(+2.31%)
Nov 12, 2010 2.487 2.716 2.449 2.647 87,785 +0.13(+5.15%)
Nov 11, 2010 2.708 2.723 2.449 2.517 143,416 -0.19(-7.04%)
Nov 10, 2010 2.799 2.860 2.708 2.708 68,430 -0.11(-3.79%)
Nov 09, 2010 2.914 2.937 2.799 2.815 15,677 -0.11(-3.91%)
Nov 08, 2010 2.914 2.937 2.853 2.929 35,952 +0.01(+0.26%)
Nov 05, 2010 2.822 2.975 2.822 2.921 39,423 +0.07(+2.41%)
Nov 04, 2010 2.807 2.868 2.799 2.853 52,294 +0.02(+0.54%)
Nov 03, 2010 2.937 2.937 2.769 2.838 41,509 -0.07(-2.36%)
Nov 02, 2010 2.952 2.967 2.868 2.906 26,201 -0.02(-0.52%)
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.