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

First Financial Nort (NQ: FFNW )

21.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 5.417 6.161 5.417 6.146 153,406 +0.75(+13.95%)
Oct 30, 2008 5.627 5.627 5.364 5.394 163,684 -0.08(-1.51%)
Oct 29, 2008 5.868 5.868 5.454 5.477 130,577 -0.40(-6.79%)
Oct 28, 2008 5.642 5.936 5.349 5.876 151,042 +0.56(+10.62%)
Oct 27, 2008 5.936 5.936 5.311 5.311 177,360 -0.65(-10.86%)
Oct 24, 2008 6.019 6.094 5.921 5.958 102,791 -0.47(-7.37%)
Oct 23, 2008 6.658 6.718 6.161 6.432 175,616 -0.28(-4.15%)
Oct 22, 2008 6.651 6.763 6.643 6.711 46,098 -0.12(-1.76%)
Oct 21, 2008 6.989 6.989 6.748 6.831 50,526 -0.27(-3.81%)
Oct 20, 2008 6.921 7.140 6.696 7.102 28,071 +0.26(+3.74%)
Oct 17, 2008 7.027 7.222 6.771 6.846 98,588 -0.35(-4.91%)
Oct 16, 2008 6.899 7.267 6.778 7.200 112,379 +0.44(+6.45%)
Oct 15, 2008 6.997 7.222 6.763 6.763 34,385 -0.47(-6.55%)
Oct 14, 2008 7.523 7.523 6.778 7.237 96,044 -0.14(-1.84%)
Oct 13, 2008 7.523 7.523 7.282 7.373 147,802 -0.02(-0.31%)
Oct 10, 2008 6.019 7.410 5.838 7.395 136,228 +1.28(+20.91%)
Oct 09, 2008 7.207 7.207 6.056 6.116 110,564 -0.90(-12.86%)
Oct 08, 2008 6.778 7.463 6.778 7.019 65,987 +0.17(+2.41%)
Oct 07, 2008 7.508 7.523 6.854 6.854 60,253 -0.65(-8.63%)
Oct 06, 2008 7.155 7.523 6.778 7.501 110,975 +0.26(+3.53%)
Oct 03, 2008 7.824 7.824 7.245 7.245 78,041 -0.40(-5.22%)
Oct 02, 2008 7.681 7.824 7.621 7.644 58,388 -0.16(-2.03%)
Oct 01, 2008 7.613 7.824 7.531 7.802 17,956 +0.04(+0.48%)
Sep 30, 2008 7.674 7.899 7.598 7.764 51,141 +0.41(+5.52%)
Sep 29, 2008 7.892 8.140 6.771 7.358 71,417 -0.53(-6.68%)
Sep 26, 2008 7.756 7.899 7.493 7.884 63,570 +0.14(+1.75%)
Sep 25, 2008 7.899 7.929 7.613 7.749 82,177 +0.12(+1.58%)
Sep 24, 2008 7.892 7.914 7.583 7.629 102,152 -0.19(-2.41%)
Sep 23, 2008 7.817 7.922 7.764 7.817 25,457 +0.00(+0.00%)
Sep 22, 2008 7.922 8.087 7.809 7.817 58,295 -0.27(-3.35%)
Sep 19, 2008 8.276 8.276 7.644 8.087 506,989 +0.19(+2.38%)
Sep 18, 2008 7.756 7.975 7.343 7.899 478,548 +0.13(+1.65%)
Sep 17, 2008 7.787 7.899 7.651 7.771 283,304 -0.05(-0.67%)
Sep 16, 2008 7.794 8.005 7.516 7.824 116,207 +0.04(+0.48%)
Sep 15, 2008 8.080 8.087 7.787 7.787 82,280 -0.28(-3.45%)
Sep 12, 2008 8.110 8.125 7.937 8.065 39,394 -0.05(-0.56%)
Sep 11, 2008 8.035 8.125 7.899 8.110 125,709 -0.02(-0.19%)
Sep 10, 2008 8.163 8.200 8.020 8.125 122,073 +0.05(+0.65%)
Sep 09, 2008 8.193 8.291 8.012 8.072 321,642 -0.11(-1.29%)
Sep 08, 2008 7.884 8.238 7.884 8.178 663,830 +0.32(+4.02%)
Sep 05, 2008 7.854 7.899 7.771 7.862 144,607 +0.02(+0.29%)
Sep 04, 2008 7.764 7.892 7.764 7.839 238,331 +0.01(+0.10%)
Sep 03, 2008 7.651 7.884 7.651 7.832 136,236 +0.20(+2.56%)
Sep 02, 2008 7.689 7.711 7.583 7.636 28,812 -0.02(-0.20%)
Aug 29, 2008 7.651 7.704 7.561 7.651 125,927 -0.05(-0.59%)
Aug 28, 2008 7.598 7.696 7.486 7.696 124,227 +0.11(+1.49%)
Aug 27, 2008 7.516 7.598 7.516 7.583 70,044 +0.08(+1.00%)
Aug 26, 2008 7.553 7.583 7.448 7.508 138,600 -0.01(-0.10%)
Aug 25, 2008 7.598 7.598 7.373 7.516 96,941 -0.07(-0.89%)
Aug 22, 2008 7.523 7.598 7.493 7.583 51,315 +0.08(+1.00%)
Aug 21, 2008 7.448 7.561 7.403 7.508 83,981 +0.00(+0.00%)
Aug 20, 2008 7.471 7.531 7.433 7.508 262,913 +0.07(+0.91%)
Aug 19, 2008 7.508 7.523 7.410 7.440 63,804 -0.11(-1.49%)
Aug 18, 2008 7.501 7.576 7.501 7.553 84,437 +0.04(+0.50%)
Aug 15, 2008 7.583 7.583 7.455 7.516 308,607 -0.04(-0.50%)
Aug 14, 2008 7.448 7.561 7.425 7.553 152,114 +0.08(+1.11%)
Aug 13, 2008 7.313 7.523 7.313 7.471 367,971 +0.16(+2.16%)
Aug 12, 2008 7.328 7.350 7.252 7.313 124,359 -0.05(-0.71%)
Aug 11, 2008 7.343 7.388 7.275 7.365 122,291 +0.00(+0.00%)
Aug 08, 2008 7.290 7.373 7.290 7.365 74,921 +0.05(+0.62%)
Aug 07, 2008 7.275 7.358 7.185 7.320 109,097 -0.01(-0.10%)
Aug 06, 2008 7.328 7.395 7.305 7.328 55,863 -0.05(-0.61%)
Aug 05, 2008 7.365 7.373 7.313 7.373 136,073 +0.13(+1.77%)
Aug 04, 2008 7.245 7.380 7.245 7.245 63,615 -0.13(-1.73%)
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.