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

First Financial Nort (NQ: FFNW )

21.30 -0.18 (-0.84%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 23, 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 30, 2009 4.790 4.790 4.383 4.458 205,223 -0.38(-7.93%)
Oct 29, 2009 4.579 4.910 4.579 4.842 116,176 +0.29(+6.28%)
Oct 28, 2009 4.692 4.714 4.556 4.556 140,399 -0.16(-3.35%)
Oct 27, 2009 4.594 4.737 4.594 4.714 99,886 +0.12(+2.62%)
Oct 26, 2009 4.790 4.790 4.556 4.594 639,936 -0.09(-1.93%)
Oct 23, 2009 4.737 4.790 4.654 4.684 48,957 -0.09(-1.89%)
Oct 22, 2009 4.933 4.955 4.571 4.775 116,316 -0.18(-3.65%)
Oct 21, 2009 4.812 5.136 4.812 4.955 114,014 +0.08(+1.70%)
Oct 20, 2009 4.782 4.895 4.745 4.873 339,314 +0.05(+0.94%)
Oct 19, 2009 4.873 4.933 4.782 4.827 69,423 -0.03(-0.62%)
Oct 16, 2009 4.835 4.895 4.820 4.858 89,068 +0.02(+0.47%)
Oct 15, 2009 4.692 4.835 4.677 4.835 57,432 +0.10(+2.07%)
Oct 14, 2009 4.677 4.790 4.639 4.737 44,101 +0.12(+2.61%)
Oct 13, 2009 4.617 4.714 4.579 4.617 32,423 -0.02(-0.33%)
Oct 12, 2009 4.579 4.647 4.526 4.632 28,606 +0.02(+0.49%)
Oct 09, 2009 4.594 4.609 4.556 4.609 25,563 +0.03(+0.66%)
Oct 08, 2009 4.624 4.684 4.556 4.579 54,257 +0.00(+0.00%)
Oct 07, 2009 4.534 4.632 4.526 4.579 33,587 +0.05(+1.00%)
Oct 06, 2009 4.519 4.541 4.451 4.534 90,331 +0.05(+1.18%)
Oct 05, 2009 4.315 4.526 4.308 4.481 124,695 +0.20(+4.57%)
Oct 02, 2009 4.406 4.428 4.278 4.285 151,327 -0.12(-2.74%)
Oct 01, 2009 4.413 4.481 4.376 4.406 95,317 +0.02(+0.34%)
Sep 30, 2009 4.466 4.534 4.383 4.391 133,175 -0.05(-1.19%)
Sep 29, 2009 4.549 4.579 4.443 4.443 111,272 -0.07(-1.50%)
Sep 28, 2009 4.421 4.526 4.353 4.511 377,375 +0.09(+2.04%)
Sep 25, 2009 4.511 4.519 4.353 4.421 387,646 -0.09(-2.00%)
Sep 24, 2009 4.842 4.842 4.451 4.511 377,095 -0.29(-5.97%)
Sep 23, 2009 4.895 4.903 4.782 4.797 86,602 -0.08(-1.55%)
Sep 22, 2009 4.963 5.023 4.858 4.873 44,656 -0.10(-1.97%)
Sep 21, 2009 4.933 4.986 4.933 4.971 33,268 +0.01(+0.15%)
Sep 18, 2009 5.001 5.008 4.940 4.963 148,742 -0.04(-0.75%)
Sep 17, 2009 4.971 5.008 4.940 5.001 44,153 +0.05(+1.07%)
Sep 16, 2009 5.016 5.046 4.850 4.948 102,366 -0.07(-1.35%)
Sep 15, 2009 5.083 5.114 4.971 5.016 100,243 -0.08(-1.48%)
Sep 14, 2009 5.061 5.151 5.061 5.091 29,815 +0.03(+0.60%)
Sep 11, 2009 5.099 5.099 5.053 5.061 154,534 -0.05(-0.89%)
Sep 10, 2009 5.114 5.174 5.053 5.106 87,285 -0.02(-0.29%)
Sep 09, 2009 5.166 5.166 5.001 5.121 274,239 -0.06(-1.16%)
Sep 08, 2009 5.242 5.400 5.159 5.181 73,206 -0.05(-1.01%)
Sep 04, 2009 5.242 5.272 5.166 5.234 94,637 -0.02(-0.43%)
Sep 03, 2009 5.211 5.272 5.166 5.257 84,730 +0.05(+1.01%)
Sep 02, 2009 5.234 5.272 5.159 5.204 49,415 -0.03(-0.58%)
Sep 01, 2009 5.483 5.483 5.196 5.234 71,988 -0.24(-4.40%)
Aug 31, 2009 5.520 5.528 5.415 5.475 202,142 -0.02(-0.41%)
Aug 28, 2009 5.581 5.618 5.468 5.498 31,303 +0.02(+0.41%)
Aug 27, 2009 5.588 5.588 5.422 5.475 63,076 -0.12(-2.15%)
Aug 26, 2009 5.513 5.611 5.468 5.596 65,650 +0.06(+1.09%)
Aug 25, 2009 5.626 5.648 5.483 5.535 37,058 -0.03(-0.54%)
Aug 24, 2009 5.641 5.678 5.535 5.565 78,946 -0.07(-1.20%)
Aug 21, 2009 5.829 5.897 5.611 5.633 104,334 -0.13(-2.22%)
Aug 20, 2009 5.678 5.950 5.573 5.761 62,837 +0.07(+1.19%)
Aug 19, 2009 5.550 5.709 5.498 5.693 43,556 +0.06(+1.07%)
Aug 18, 2009 5.754 5.754 5.581 5.633 41,573 -0.08(-1.32%)
Aug 17, 2009 5.852 5.867 5.641 5.709 45,721 -0.12(-2.07%)
Aug 14, 2009 5.874 5.903 5.663 5.829 43,047 -0.04(-0.64%)
Aug 13, 2009 5.889 5.889 5.701 5.867 29,885 -0.01(-0.13%)
Aug 12, 2009 5.754 5.950 5.754 5.874 35,026 +0.14(+2.50%)
Aug 11, 2009 5.784 5.859 5.686 5.731 38,160 -0.05(-0.91%)
Aug 10, 2009 5.882 5.882 5.731 5.784 39,971 -0.12(-2.04%)
Aug 07, 2009 5.829 5.942 5.776 5.904 58,254 +0.13(+2.22%)
Aug 06, 2009 5.784 5.859 5.724 5.776 45,725 -0.10(-1.67%)
Aug 05, 2009 5.874 5.942 5.761 5.874 51,114 -0.02(-0.26%)
Aug 04, 2009 5.950 5.950 5.776 5.889 165,894 -0.05(-0.76%)
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.