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 4, 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, 2020 8.900 9.060 8.820 8.820 181,693 -0.01(-0.10%)
Oct 29, 2020 8.891 8.989 8.722 8.828 20,215 -0.02(-0.20%)
Oct 28, 2020 8.811 8.891 8.793 8.846 26,845 +0.02(+0.20%)
Oct 27, 2020 8.942 9.006 8.806 8.828 26,353 -0.05(-0.60%)
Oct 26, 2020 8.917 8.926 8.766 8.882 37,203 -0.01(-0.10%)
Oct 23, 2020 8.704 8.962 8.704 8.891 49,665 +0.17(+1.94%)
Oct 22, 2020 8.615 8.793 8.588 8.722 10,348 +0.16(+1.87%)
Oct 21, 2020 8.508 8.633 8.366 8.561 8,650 +0.20(+2.34%)
Oct 20, 2020 8.375 8.499 8.366 8.366 17,591 +0.04(+0.53%)
Oct 19, 2020 8.312 8.462 8.294 8.321 15,565 +0.09(+1.08%)
Oct 16, 2020 8.161 8.245 8.161 8.232 1,348 +0.00(+0.00%)
Oct 15, 2020 8.223 8.232 8.205 8.232 2,566 +0.00(+0.00%)
Oct 14, 2020 8.311 8.324 8.188 8.232 10,969 -0.10(-1.18%)
Oct 13, 2020 8.303 8.375 8.303 8.330 2,040 +0.04(+0.54%)
Oct 12, 2020 8.237 8.330 8.237 8.286 2,529 +0.04(+0.43%)
Oct 09, 2020 8.241 8.330 8.241 8.250 2,022 -0.06(-0.75%)
Oct 08, 2020 8.188 8.312 8.188 8.312 4,426 +0.20(+2.41%)
Oct 07, 2020 8.241 8.241 8.108 8.116 5,928 -0.07(-0.87%)
Oct 06, 2020 8.286 8.321 8.108 8.188 8,245 +0.02(+0.22%)
Oct 05, 2020 8.134 8.321 8.134 8.170 7,002 +0.03(+0.33%)
Oct 02, 2020 8.081 8.294 8.036 8.143 7,191 +0.12(+1.44%)
Oct 01, 2020 8.116 8.197 8.027 8.027 7,300 -0.09(-1.10%)
Sep 30, 2020 8.054 8.179 8.054 8.116 6,816 +0.00(+0.00%)
Sep 29, 2020 8.232 8.232 8.108 8.116 3,777 -0.12(-1.41%)
Sep 28, 2020 8.161 8.588 8.161 8.232 3,317 +0.06(+0.76%)
Sep 25, 2020 8.410 8.410 8.170 8.170 1,236 +0.10(+1.21%)
Sep 24, 2020 7.983 8.757 7.979 8.072 12,279 +0.12(+1.57%)
Sep 23, 2020 8.348 8.348 7.903 7.947 19,337 -0.15(-1.87%)
Sep 22, 2020 8.116 8.339 8.090 8.099 10,698 -0.07(-0.87%)
Sep 21, 2020 8.188 8.401 8.090 8.170 26,746 +0.07(+0.88%)
Sep 18, 2020 8.713 8.721 8.063 8.099 120,117 -0.53(-6.19%)
Sep 17, 2020 8.837 8.953 8.366 8.633 6,264 -0.17(-1.92%)
Sep 16, 2020 8.944 9.192 8.766 8.802 25,930 -0.14(-1.59%)
Sep 15, 2020 8.820 9.033 8.766 8.944 13,243 +0.20(+2.34%)
Sep 14, 2020 8.570 9.167 8.548 8.739 18,415 +0.22(+2.61%)
Sep 11, 2020 8.677 8.900 8.268 8.517 30,113 -0.16(-1.85%)
Sep 10, 2020 8.855 8.944 8.357 8.677 25,153 -0.13(-1.52%)
Sep 09, 2020 8.900 8.980 8.811 8.811 25,439 -0.09(-1.00%)
Sep 08, 2020 8.775 8.900 8.677 8.900 28,259 +0.18(+2.04%)
Sep 04, 2020 8.677 8.873 8.642 8.722 22,472 +0.07(+0.82%)
Sep 03, 2020 8.676 8.676 8.633 8.650 13,145 +0.11(+1.25%)
Sep 02, 2020 8.482 8.596 8.385 8.544 29,335 +0.11(+1.25%)
Sep 01, 2020 8.517 8.544 8.420 8.438 54,754 +0.00(+0.00%)
Aug 31, 2020 8.174 8.526 8.156 8.438 27,738 +0.29(+3.57%)
Aug 28, 2020 8.147 8.156 8.147 8.147 1,362 +0.00(+0.00%)
Aug 27, 2020 8.125 8.152 8.125 8.147 10,002 +0.00(+0.00%)
Aug 26, 2020 8.138 8.147 8.103 8.147 11,269 +0.11(+1.43%)
Aug 25, 2020 8.256 8.259 8.015 8.033 11,126 -0.10(-1.19%)
Aug 24, 2020 8.147 8.218 8.130 8.130 10,100 +0.07(+0.87%)
Aug 21, 2020 8.156 8.288 8.055 8.059 32,357 -0.12(-1.51%)
Aug 20, 2020 8.033 8.218 8.033 8.182 18,099 +0.05(+0.65%)
Aug 19, 2020 8.086 8.262 8.033 8.130 11,577 +0.11(+1.43%)
Aug 18, 2020 8.508 8.508 8.002 8.015 22,112 -0.23(-2.78%)
Aug 17, 2020 8.332 8.420 8.244 8.244 14,516 -0.10(-1.16%)
Aug 14, 2020 8.279 8.403 8.279 8.341 19,187 +0.18(+2.27%)
Aug 13, 2020 8.500 8.508 8.068 8.156 55,120 -0.22(-2.63%)
Aug 12, 2020 8.403 8.464 8.279 8.376 27,858 +0.12(+1.49%)
Aug 11, 2020 8.508 8.522 8.253 8.253 25,568 -0.14(-1.68%)
Aug 10, 2020 8.200 8.517 8.165 8.394 37,002 +0.26(+3.25%)
Aug 07, 2020 8.068 8.332 8.068 8.130 12,829 +0.06(+0.76%)
Aug 06, 2020 8.244 8.262 8.059 8.068 10,385 -0.11(-1.40%)
Aug 05, 2020 8.103 8.297 8.103 8.182 20,525 +0.17(+2.09%)
Aug 04, 2020 8.050 8.050 7.918 8.015 18,188 +0.11(+1.34%)
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.