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, 2012 4.841 5.002 4.841 5.002 14,947 +0.11(+2.18%)
Jan 30, 2012 5.345 5.345 4.582 4.895 49,276 -0.18(-3.61%)
Jan 27, 2012 5.078 5.154 5.071 5.078 2,097 -0.02(-0.30%)
Jan 26, 2012 5.032 5.116 5.032 5.093 24,443 +0.05(+0.91%)
Jan 25, 2012 5.040 5.108 5.040 5.047 4,256 -0.02(-0.30%)
Jan 24, 2012 5.101 5.116 5.040 5.063 4,190 -0.02(-0.45%)
Jan 23, 2012 5.024 5.102 4.933 5.086 5,585 +0.03(+0.60%)
Jan 20, 2012 5.009 5.063 4.979 5.055 1,571 +0.02(+0.46%)
Jan 19, 2012 5.040 5.116 5.032 5.032 3,983 -0.02(-0.45%)
Jan 18, 2012 4.940 5.101 4.902 5.055 54,599 +0.09(+1.85%)
Jan 17, 2012 4.734 4.963 4.727 4.963 18,268 +0.24(+5.01%)
Jan 13, 2012 4.666 4.734 4.666 4.727 3,683 -0.17(-3.43%)
Jan 12, 2012 4.635 4.895 4.635 4.895 9,279 +0.26(+5.60%)
Jan 11, 2012 4.582 4.696 4.582 4.635 12,074 +0.02(+0.33%)
Jan 10, 2012 4.604 4.658 4.582 4.620 11,753 +0.02(+0.33%)
Jan 09, 2012 4.536 4.620 4.498 4.604 16,727 +0.10(+2.20%)
Jan 06, 2012 4.513 4.520 4.414 4.505 7,726 +0.05(+1.20%)
Jan 05, 2012 4.421 4.513 4.414 4.452 11,524 +0.02(+0.34%)
Jan 04, 2012 4.421 4.475 4.421 4.436 10,588 -0.07(-1.53%)
Dec 30, 2011 4.505 4.505 4.368 4.505 33,918 +0.00(+0.00%)
Dec 29, 2011 4.352 4.505 4.352 4.505 6,406 +0.08(+1.72%)
Dec 28, 2011 4.291 4.429 4.291 4.429 23,561 +0.08(+1.75%)
Dec 27, 2011 4.345 4.391 4.307 4.352 15,203 -0.02(-0.52%)
Dec 23, 2011 4.307 4.375 4.299 4.375 4,753 +0.08(+1.96%)
Dec 21, 2011 4.299 4.337 4.291 4.291 23,047 -0.05(-1.06%)
Dec 20, 2011 4.360 4.360 4.291 4.337 8,780 -0.01(-0.18%)
Dec 19, 2011 4.291 4.375 4.276 4.345 40,289 +0.05(+1.25%)
Dec 16, 2011 4.352 4.352 4.291 4.291 30,352 -0.02(-0.35%)
Dec 15, 2011 4.307 4.352 4.307 4.307 3,776 -0.01(-0.18%)
Dec 14, 2011 4.360 4.375 4.291 4.314 4,976 -0.04(-0.88%)
Dec 13, 2011 4.352 4.391 4.299 4.352 24,860 +0.00(+0.00%)
Dec 12, 2011 4.292 4.352 4.292 4.352 3,539 +0.00(+0.00%)
Dec 09, 2011 4.330 4.391 4.291 4.352 10,867 +0.00(+0.00%)
Dec 08, 2011 4.276 4.352 4.276 4.352 6,786 +0.00(+0.00%)
Dec 07, 2011 4.230 4.352 4.230 4.352 14,143 +0.06(+1.42%)
Dec 06, 2011 4.246 4.352 4.246 4.291 10,403 -0.01(-0.18%)
Dec 05, 2011 4.169 4.352 4.169 4.299 12,229 -0.05(-1.05%)
Dec 02, 2011 4.314 4.352 4.291 4.345 60,232 +0.03(+0.71%)
Dec 01, 2011 4.299 4.314 4.275 4.314 19,971 +0.00(+0.00%)
Nov 30, 2011 4.055 4.314 4.055 4.314 31,794 +0.04(+0.89%)
Nov 29, 2011 4.261 4.314 4.162 4.276 17,259 +0.02(+0.36%)
Nov 28, 2011 4.314 4.314 4.223 4.261 31,887 +0.02(+0.54%)
Nov 25, 2011 4.291 4.314 4.238 4.238 2,187 -0.06(-1.42%)
Nov 23, 2011 4.215 4.299 4.200 4.299 10,935 +0.08(+1.81%)
Nov 22, 2011 4.207 4.238 4.146 4.223 15,322 +0.01(+0.18%)
Nov 21, 2011 4.215 4.238 4.123 4.215 9,100 -0.06(-1.43%)
Nov 18, 2011 4.085 4.276 4.040 4.276 43,356 +0.12(+2.94%)
Nov 17, 2011 4.146 4.177 4.097 4.154 37,281 -0.01(-0.18%)
Nov 16, 2011 4.123 4.268 4.123 4.162 115,686 +0.01(+0.18%)
Nov 15, 2011 4.131 4.162 4.093 4.154 28,655 +0.05(+1.30%)
Nov 14, 2011 4.100 4.123 4.100 4.100 2,357 -0.02(-0.56%)
Nov 11, 2011 4.123 4.177 4.039 4.123 6,991 +0.05(+1.12%)
Nov 10, 2011 4.055 4.177 4.055 4.078 2,245 +0.03(+0.75%)
Nov 09, 2011 4.047 4.102 4.047 4.047 9,008 -0.02(-0.38%)
Nov 08, 2011 4.055 4.100 4.032 4.062 6,998 -0.02(-0.37%)
Nov 07, 2011 4.078 4.154 4.062 4.078 19,206 -0.02(-0.56%)
Nov 04, 2011 4.131 4.169 4.100 4.100 1,375 -0.04(-0.92%)
Nov 03, 2011 4.169 4.169 4.131 4.139 2,545 +0.02(+0.37%)
Nov 02, 2011 4.200 4.200 4.123 4.123 24,759 -0.08(-1.82%)
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.