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

First Financial Nort (NQ: FFNW )

21.47 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:45 AM 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 31, 2011 4.195 4.226 4.195 4.195 8,605 -0.02(-0.54%)
Oct 28, 2011 4.211 4.226 4.157 4.218 4,052 +0.02(+0.55%)
Oct 27, 2011 4.256 4.264 4.195 4.195 51,793 -0.01(-0.18%)
Oct 26, 2011 4.272 4.272 4.195 4.203 10,028 -0.05(-1.08%)
Oct 25, 2011 4.249 4.264 4.195 4.249 7,576 +0.00(+0.00%)
Oct 24, 2011 4.247 4.263 4.195 4.249 6,948 +0.05(+1.27%)
Oct 21, 2011 4.180 4.218 4.165 4.195 5,112 +0.08(+2.04%)
Oct 20, 2011 4.134 4.295 4.035 4.111 19,710 -0.05(-1.10%)
Oct 19, 2011 4.195 4.348 4.035 4.157 4,469 -0.04(-0.91%)
Oct 18, 2011 4.325 4.325 4.066 4.195 27,295 -0.14(-3.17%)
Oct 17, 2011 4.272 4.333 4.005 4.333 14,945 +0.05(+1.07%)
Oct 14, 2011 4.298 4.310 4.198 4.287 6,359 +0.00(+0.00%)
Oct 13, 2011 4.211 4.288 4.134 4.287 40,679 +0.06(+1.44%)
Oct 12, 2011 4.302 4.340 4.059 4.226 56,269 +0.11(+2.59%)
Oct 11, 2011 4.119 4.134 4.059 4.119 13,531 -0.02(-0.37%)
Oct 10, 2011 4.081 4.256 4.081 4.134 8,783 +0.13(+3.24%)
Oct 07, 2011 4.103 4.119 4.005 4.005 2,163 -0.18(-4.37%)
Oct 06, 2011 4.081 4.195 4.073 4.188 2,621 +0.12(+3.00%)
Oct 05, 2011 3.959 4.081 3.898 4.066 9,381 +0.09(+2.30%)
Oct 04, 2011 4.066 4.356 3.890 3.974 33,115 -0.14(-3.52%)
Oct 03, 2011 4.234 4.234 3.967 4.119 35,012 -0.17(-3.91%)
Sep 30, 2011 4.272 4.378 4.111 4.287 10,144 -0.06(-1.40%)
Sep 29, 2011 4.234 4.348 4.111 4.348 16,839 +0.17(+4.01%)
Sep 28, 2011 4.043 4.195 4.043 4.180 10,494 +0.18(+4.58%)
Sep 27, 2011 4.005 4.005 3.959 3.997 29,318 -0.02(-0.38%)
Sep 26, 2011 3.898 4.012 3.890 4.012 8,202 +0.10(+2.53%)
Sep 23, 2011 3.890 3.967 3.890 3.913 15,521 +0.01(+0.20%)
Sep 22, 2011 3.890 4.020 3.890 3.905 7,957 -0.10(-2.48%)
Sep 21, 2011 4.012 4.042 4.005 4.005 10,666 -0.01(-0.19%)
Sep 20, 2011 4.035 4.043 4.005 4.012 13,944 -0.11(-2.59%)
Sep 19, 2011 4.005 4.119 3.996 4.119 18,691 +0.11(+2.86%)
Sep 16, 2011 4.020 4.020 4.005 4.005 58,104 -0.02(-0.38%)
Sep 15, 2011 4.096 4.096 4.005 4.020 1,422 +0.01(+0.19%)
Sep 14, 2011 4.005 4.089 4.005 4.012 11,012 +0.02(+0.38%)
Sep 13, 2011 4.050 4.081 3.974 3.997 22,674 -0.06(-1.50%)
Sep 12, 2011 4.012 4.089 3.982 4.058 48,345 +0.05(+1.33%)
Sep 09, 2011 3.936 4.020 3.928 4.005 25,548 -0.01(-0.19%)
Sep 08, 2011 3.875 4.043 3.860 4.012 242,146 +0.20(+5.20%)
Sep 07, 2011 3.646 3.844 3.646 3.814 102,207 +0.23(+6.38%)
Sep 06, 2011 3.509 3.616 3.486 3.585 272,718 +0.05(+1.51%)
Sep 02, 2011 3.440 3.555 3.433 3.532 50,406 +0.10(+2.89%)
Sep 01, 2011 3.372 3.440 3.295 3.433 86,533 +0.03(+0.90%)
Aug 31, 2011 3.440 3.478 3.364 3.402 90,276 -0.01(-0.22%)
Aug 30, 2011 3.326 3.570 3.295 3.410 17,016 +0.02(+0.45%)
Aug 29, 2011 3.322 3.448 3.097 3.394 38,149 +0.11(+3.49%)
Aug 26, 2011 3.288 3.379 3.234 3.280 14,288 -0.01(-0.23%)
Aug 25, 2011 3.440 3.440 3.272 3.288 18,943 -0.14(-4.01%)
Aug 24, 2011 3.486 3.486 3.387 3.425 17,785 -0.02(-0.44%)
Aug 23, 2011 3.600 3.600 3.433 3.440 28,634 -0.12(-3.43%)
Aug 22, 2011 3.722 3.722 3.562 3.562 25,430 -0.09(-2.51%)
Aug 19, 2011 3.654 3.700 3.600 3.654 49,909 -0.02(-0.62%)
Aug 18, 2011 3.684 3.776 3.516 3.677 80,492 -0.08(-2.03%)
Aug 17, 2011 3.815 3.815 3.753 3.753 5,256 -0.02(-0.61%)
Aug 16, 2011 3.692 3.776 3.692 3.776 13,150 +0.05(+1.23%)
Aug 15, 2011 3.585 3.776 3.585 3.730 108,282 +0.14(+4.04%)
Aug 12, 2011 3.639 3.639 3.555 3.585 91,706 -0.04(-1.05%)
Aug 11, 2011 3.471 3.623 3.471 3.623 149,694 +0.18(+5.09%)
Aug 10, 2011 3.471 3.501 3.402 3.448 232,357 -0.02(-0.44%)
Aug 09, 2011 3.433 3.463 3.295 3.463 230,531 +0.06(+1.79%)
Aug 08, 2011 3.715 3.715 3.120 3.402 337,015 -0.38(-10.08%)
Aug 05, 2011 3.791 3.928 3.707 3.783 56,370 +0.00(+0.00%)
Aug 04, 2011 3.852 3.928 3.745 3.783 32,464 -0.12(-3.12%)
Aug 03, 2011 3.883 3.913 3.844 3.905 26,042 -0.01(-0.19%)
Aug 02, 2011 3.928 3.967 3.883 3.913 15,056 +0.00(+0.00%)
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.