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

First Financial Nort (NQ: FFNW )

21.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2012 6.026 6.064 5.988 6.026 19,775 -0.02(-0.38%)
Oct 26, 2012 6.049 6.049 6.049 6.049 4,457 -0.02(-0.25%)
Oct 25, 2012 6.041 6.095 6.041 6.064 10,373 +0.01(+0.13%)
Oct 24, 2012 6.026 6.095 6.026 6.057 13,322 -0.02(-0.25%)
Oct 23, 2012 6.064 6.102 6.064 6.072 11,974 -0.08(-1.36%)
Oct 19, 2012 6.140 6.179 6.102 6.156 28,153 -0.02(-0.37%)
Oct 18, 2012 6.186 6.217 6.102 6.179 24,626 -0.03(-0.49%)
Oct 17, 2012 6.133 6.224 6.133 6.209 17,789 +0.06(+0.99%)
Oct 16, 2012 6.163 6.179 6.110 6.148 8,872 -0.02(-0.25%)
Oct 15, 2012 6.163 6.171 6.102 6.163 13,804 +0.02(+0.37%)
Oct 12, 2012 6.148 6.278 6.125 6.140 13,556 -0.02(-0.25%)
Oct 11, 2012 6.209 6.217 6.102 6.156 27,141 -0.02(-0.37%)
Oct 10, 2012 6.179 6.194 6.160 6.179 118,802 +0.00(+0.00%)
Oct 09, 2012 6.179 6.217 6.163 6.179 24,572 -0.01(-0.12%)
Oct 08, 2012 6.148 6.255 6.148 6.186 58,023 +0.01(+0.12%)
Oct 05, 2012 6.171 6.255 6.171 6.179 35,328 +0.00(+0.00%)
Oct 04, 2012 6.140 6.217 6.140 6.179 37,289 +0.07(+1.12%)
Oct 03, 2012 6.217 6.217 6.102 6.110 69,360 -0.10(-1.60%)
Oct 02, 2012 6.255 6.255 6.202 6.209 15,494 -0.02(-0.37%)
Oct 01, 2012 6.179 6.255 6.125 6.232 9,559 +0.09(+1.49%)
Sep 28, 2012 6.156 6.247 6.125 6.140 23,680 -0.05(-0.74%)
Sep 27, 2012 6.240 6.240 6.041 6.186 24,439 -0.02(-0.25%)
Sep 26, 2012 6.118 6.221 6.118 6.202 18,440 +0.11(+1.88%)
Sep 25, 2012 6.171 6.179 6.057 6.087 37,339 -0.08(-1.36%)
Sep 24, 2012 6.171 6.270 6.110 6.171 22,553 +0.01(+0.12%)
Sep 21, 2012 6.278 6.278 6.133 6.163 58,759 +0.05(+0.87%)
Sep 20, 2012 6.072 6.232 6.072 6.110 5,097 +0.00(+0.00%)
Sep 19, 2012 6.171 6.209 6.102 6.110 28,195 -0.07(-1.11%)
Sep 18, 2012 6.060 6.186 6.057 6.179 42,308 +0.08(+1.38%)
Sep 17, 2012 6.064 6.171 6.041 6.095 38,299 -0.01(-0.13%)
Sep 14, 2012 6.171 6.202 6.026 6.102 49,006 -0.05(-0.74%)
Sep 13, 2012 5.957 6.278 5.874 6.148 57,328 +0.11(+1.90%)
Sep 12, 2012 6.133 6.133 5.805 6.034 35,200 -0.08(-1.25%)
Sep 11, 2012 6.034 6.110 6.034 6.110 15,742 +0.08(+1.26%)
Sep 10, 2012 6.125 6.125 6.034 6.034 12,561 -0.08(-1.25%)
Sep 07, 2012 6.163 6.163 6.079 6.110 38,635 -0.03(-0.50%)
Sep 06, 2012 5.988 6.163 5.988 6.140 34,132 +0.19(+3.21%)
Sep 05, 2012 5.957 6.026 5.950 5.950 30,605 +0.02(+0.39%)
Sep 04, 2012 5.820 5.950 5.820 5.927 12,990 +0.13(+2.24%)
Aug 31, 2012 5.904 5.980 5.797 5.797 47,424 -0.07(-1.17%)
Aug 30, 2012 5.988 5.988 5.866 5.866 11,141 -0.11(-1.91%)
Aug 29, 2012 5.912 5.980 5.912 5.980 10,877 +0.08(+1.42%)
Aug 27, 2012 5.828 5.912 5.797 5.896 21,573 +0.03(+0.52%)
Aug 24, 2012 5.774 5.866 5.774 5.866 11,339 +0.06(+1.05%)
Aug 23, 2012 5.828 5.835 5.759 5.805 14,408 +0.01(+0.13%)
Aug 22, 2012 5.805 5.874 5.797 5.797 6,806 -0.04(-0.72%)
Aug 21, 2012 5.874 5.911 5.812 5.839 15,531 -0.01(-0.20%)
Aug 20, 2012 5.843 5.866 5.774 5.851 19,917 -0.03(-0.52%)
Aug 17, 2012 5.828 5.927 5.790 5.881 21,524 +0.02(+0.39%)
Aug 16, 2012 5.767 5.866 5.767 5.858 11,941 -0.02(-0.39%)
Aug 15, 2012 5.828 5.889 5.828 5.881 19,365 +0.07(+1.25%)
Aug 14, 2012 6.034 6.034 5.759 5.809 10,989 -0.19(-3.24%)
Aug 13, 2012 5.889 6.064 5.874 6.003 12,365 -0.08(-1.38%)
Aug 10, 2012 6.125 6.125 6.073 6.087 8,622 -0.02(-0.25%)
Aug 09, 2012 6.148 6.278 5.965 6.102 47,702 -0.07(-1.11%)
Aug 08, 2012 6.217 6.247 6.102 6.171 20,087 -0.08(-1.22%)
Aug 07, 2012 6.270 6.324 6.064 6.247 86,606 -0.03(-0.49%)
Aug 06, 2012 6.263 6.362 6.224 6.278 43,265 -0.01(-0.12%)
Aug 03, 2012 6.202 6.293 6.202 6.285 25,464 +0.15(+2.49%)
Aug 02, 2012 6.087 6.171 5.965 6.133 18,824 +0.05(+0.75%)
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.