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

First Financial Nort (NQ: FFNW )

21.31 -0.17 (-0.79%)
Streaming Delayed Price Updated: 4:00 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, 2015 10.06 10.06 9.957 10.01 70,984 -0.04(-0.40%)
Oct 29, 2015 10.05 10.08 10.01 10.05 9,421 -0.01(-0.08%)
Oct 28, 2015 10.07 10.11 10.04 10.06 18,273 +0.00(+0.00%)
Oct 27, 2015 10.05 10.07 10.03 10.06 9,192 -0.01(-0.08%)
Oct 26, 2015 10.05 10.12 10.05 10.07 7,899 -0.03(-0.32%)
Oct 23, 2015 10.04 10.11 10.04 10.10 11,783 +0.05(+0.48%)
Oct 22, 2015 10.09 10.11 10.05 10.05 12,702 -0.01(-0.08%)
Oct 21, 2015 10.08 10.10 10.01 10.06 24,944 -0.01(-0.08%)
Oct 20, 2015 10.09 10.10 10.06 10.07 18,025 -0.01(-0.08%)
Oct 19, 2015 10.05 10.09 10.05 10.08 17,757 +0.02(+0.16%)
Oct 16, 2015 10.01 10.09 9.973 10.06 33,191 +0.09(+0.88%)
Oct 15, 2015 9.973 9.997 9.913 9.973 33,049 +0.00(+0.00%)
Oct 14, 2015 9.949 9.989 9.941 9.973 42,392 +0.00(+0.00%)
Oct 13, 2015 9.965 9.997 9.949 9.973 31,198 +0.00(+0.00%)
Oct 12, 2015 10.01 10.01 9.973 9.973 15,650 -0.01(-0.08%)
Oct 09, 2015 10.01 10.05 9.941 9.981 34,548 -0.02(-0.16%)
Oct 08, 2015 9.806 10.05 9.806 9.997 102,458 +0.18(+1.79%)
Oct 07, 2015 9.598 9.838 9.598 9.822 81,040 +0.21(+2.16%)
Oct 06, 2015 9.590 9.686 9.550 9.614 35,826 -0.01(-0.08%)
Oct 05, 2015 9.622 9.694 9.574 9.622 32,961 -0.01(-0.08%)
Oct 02, 2015 9.558 9.646 9.550 9.630 29,615 +0.03(+0.33%)
Oct 01, 2015 9.614 9.646 9.566 9.598 21,369 -0.05(-0.50%)
Sep 30, 2015 9.670 9.670 9.566 9.646 42,952 -0.08(-0.82%)
Sep 29, 2015 9.846 9.917 9.590 9.726 60,422 -0.14(-1.38%)
Sep 28, 2015 9.854 9.890 9.582 9.862 19,410 +0.00(+0.00%)
Sep 25, 2015 9.957 10.01 9.798 9.862 27,973 -0.05(-0.48%)
Sep 24, 2015 9.893 9.969 9.695 9.909 21,725 +0.00(+0.00%)
Sep 23, 2015 9.830 10.03 9.686 9.909 92,445 +0.18(+1.80%)
Sep 22, 2015 9.782 9.790 9.710 9.734 19,864 -0.08(-0.81%)
Sep 21, 2015 9.973 9.996 9.734 9.814 84,018 -0.24(-2.38%)
Sep 18, 2015 9.606 10.05 9.562 10.05 191,517 +0.37(+3.79%)
Sep 17, 2015 9.678 9.790 9.654 9.686 18,716 -0.02(-0.25%)
Sep 16, 2015 9.742 9.782 9.670 9.710 9,885 -0.03(-0.33%)
Sep 15, 2015 9.750 9.782 9.726 9.742 18,158 +0.03(+0.33%)
Sep 14, 2015 9.774 9.806 9.686 9.710 27,290 -0.08(-0.81%)
Sep 11, 2015 9.718 9.790 9.646 9.790 16,923 +0.10(+1.07%)
Sep 10, 2015 9.662 9.750 9.654 9.686 12,515 +0.02(+0.25%)
Sep 09, 2015 9.678 9.774 9.656 9.662 20,685 +0.01(+0.08%)
Sep 08, 2015 9.814 9.814 9.622 9.654 26,728 -0.10(-1.06%)
Sep 04, 2015 9.806 9.758 9.758 9.758 29,453 -0.01(-0.08%)
Sep 03, 2015 9.702 9.782 9.590 9.766 21,902 +0.14(+1.41%)
Sep 02, 2015 9.742 9.814 9.598 9.630 17,922 -0.04(-0.41%)
Sep 01, 2015 9.646 9.749 9.583 9.670 27,808 -0.05(-0.49%)
Aug 31, 2015 9.591 9.789 9.543 9.718 18,972 +0.14(+1.49%)
Aug 28, 2015 9.503 9.622 9.440 9.575 25,885 +0.13(+1.34%)
Aug 27, 2015 9.440 9.615 9.424 9.448 27,650 +0.02(+0.17%)
Aug 26, 2015 9.527 9.543 9.368 9.432 44,183 -0.02(-0.25%)
Aug 25, 2015 9.742 9.765 9.408 9.456 72,319 -0.17(-1.73%)
Aug 24, 2015 9.726 9.726 9.218 9.622 67,939 -0.17(-1.70%)
Aug 21, 2015 9.805 9.908 9.622 9.789 49,474 -0.04(-0.40%)
Aug 20, 2015 9.877 9.972 9.781 9.829 110,153 -0.13(-1.35%)
Aug 19, 2015 9.892 9.972 9.892 9.964 24,408 +0.04(+0.40%)
Aug 18, 2015 9.956 9.956 9.924 9.924 8,872 -0.01(-0.08%)
Aug 17, 2015 9.869 9.964 9.869 9.932 13,225 +0.01(+0.08%)
Aug 14, 2015 9.892 9.956 9.892 9.924 17,283 -0.01(-0.08%)
Aug 13, 2015 9.964 9.972 9.869 9.932 11,050 -0.02(-0.16%)
Aug 12, 2015 9.964 9.964 9.797 9.948 30,205 +0.02(+0.24%)
Aug 11, 2015 9.884 9.956 9.884 9.924 25,475 -0.02(-0.16%)
Aug 10, 2015 9.972 9.972 9.877 9.940 30,933 -0.01(-0.08%)
Aug 07, 2015 9.924 9.972 9.884 9.948 34,278 +0.02(+0.24%)
Aug 06, 2015 9.853 9.940 9.853 9.924 23,756 -0.01(-0.08%)
Aug 05, 2015 9.948 9.948 9.742 9.932 69,178 +0.04(+0.40%)
Aug 04, 2015 9.924 9.964 9.892 9.892 17,831 -0.02(-0.24%)
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.