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

First Financial Nort (NQ: FFNW )

21.14 -0.17 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 6.627 6.801 6.055 6.801 32,300 +0.14(+2.03%)
Nov 26, 2008 6.386 6.665 5.935 6.665 137,140 +0.16(+2.43%)
Nov 25, 2008 6.477 6.627 6.326 6.507 145,744 +0.08(+1.17%)
Nov 24, 2008 6.198 6.544 6.198 6.432 557,428 +0.11(+1.79%)
Nov 21, 2008 6.062 6.349 5.648 6.319 149,693 +0.37(+6.20%)
Nov 20, 2008 6.085 6.356 5.950 5.950 138,222 -0.20(-3.30%)
Nov 19, 2008 6.326 6.401 6.123 6.153 133,396 -0.25(-3.88%)
Nov 18, 2008 6.401 6.620 6.364 6.401 180,804 +0.02(+0.24%)
Nov 17, 2008 6.206 6.401 6.191 6.386 769,311 +0.20(+3.16%)
Nov 14, 2008 6.258 6.273 6.062 6.191 121,984 -0.18(-2.84%)
Nov 13, 2008 6.085 6.371 5.889 6.371 164,177 +0.36(+6.02%)
Nov 12, 2008 6.040 6.213 5.889 6.010 74,050 -0.15(-2.45%)
Nov 11, 2008 6.062 6.326 5.972 6.160 77,768 +0.01(+0.12%)
Nov 10, 2008 6.123 6.206 6.055 6.153 225,629 +0.14(+2.38%)
Nov 07, 2008 6.123 6.130 5.965 6.010 67,743 -0.05(-0.87%)
Nov 06, 2008 6.093 6.236 6.025 6.062 100,849 -0.11(-1.71%)
Nov 05, 2008 6.198 6.582 6.168 6.168 136,007 -0.14(-2.15%)
Nov 04, 2008 6.590 6.590 6.251 6.303 81,153 -0.08(-1.30%)
Nov 03, 2008 6.251 6.439 6.115 6.386 72,647 +0.23(+3.79%)
Oct 31, 2008 5.422 6.168 5.422 6.153 153,246 +0.75(+13.95%)
Oct 30, 2008 5.633 5.633 5.370 5.400 163,513 -0.08(-1.51%)
Oct 29, 2008 5.874 5.874 5.460 5.483 130,441 -0.40(-6.79%)
Oct 28, 2008 5.648 5.942 5.355 5.882 150,884 +0.56(+10.62%)
Oct 27, 2008 5.942 5.942 5.317 5.317 177,175 -0.65(-10.86%)
Oct 24, 2008 6.025 6.100 5.927 5.965 102,684 -0.47(-7.37%)
Oct 23, 2008 6.665 6.725 6.168 6.439 175,433 -0.28(-4.15%)
Oct 22, 2008 6.657 6.770 6.650 6.718 46,050 -0.12(-1.76%)
Oct 21, 2008 6.996 6.996 6.755 6.838 50,473 -0.27(-3.81%)
Oct 20, 2008 6.929 7.147 6.703 7.109 28,042 +0.26(+3.74%)
Oct 17, 2008 7.034 7.230 6.778 6.853 98,485 -0.35(-4.91%)
Oct 16, 2008 6.906 7.275 6.785 7.207 112,261 +0.44(+6.45%)
Oct 15, 2008 7.004 7.230 6.770 6.770 34,349 -0.47(-6.55%)
Oct 14, 2008 7.531 7.531 6.785 7.245 95,944 -0.14(-1.84%)
Oct 13, 2008 7.531 7.531 7.290 7.380 147,648 -0.02(-0.31%)
Oct 10, 2008 6.025 7.418 5.844 7.403 136,085 +1.28(+20.91%)
Oct 09, 2008 7.215 7.215 6.062 6.123 110,449 -0.90(-12.86%)
Oct 08, 2008 6.785 7.471 6.785 7.026 65,919 +0.17(+2.42%)
Oct 07, 2008 7.516 7.531 6.861 6.861 60,190 -0.65(-8.63%)
Oct 06, 2008 7.162 7.531 6.785 7.508 110,859 +0.26(+3.53%)
Oct 03, 2008 7.832 7.832 7.252 7.252 77,959 -0.40(-5.22%)
Oct 02, 2008 7.689 7.832 7.629 7.652 58,327 -0.16(-2.03%)
Oct 01, 2008 7.621 7.832 7.539 7.810 17,937 +0.04(+0.48%)
Sep 30, 2008 7.682 7.908 7.606 7.772 51,088 +0.41(+5.52%)
Sep 29, 2008 7.900 8.149 6.778 7.365 71,343 -0.53(-6.68%)
Sep 26, 2008 7.765 7.908 7.501 7.893 63,503 +0.14(+1.75%)
Sep 25, 2008 7.908 7.938 7.621 7.757 82,092 +0.12(+1.58%)
Sep 24, 2008 7.900 7.923 7.591 7.636 102,045 -0.19(-2.41%)
Sep 23, 2008 7.825 7.930 7.772 7.825 25,430 +0.00(+0.00%)
Sep 22, 2008 7.930 8.096 7.817 7.825 58,234 -0.27(-3.35%)
Sep 19, 2008 8.284 8.284 7.652 8.096 506,460 +0.19(+2.38%)
Sep 18, 2008 7.765 7.983 7.350 7.908 478,048 +0.13(+1.65%)
Sep 17, 2008 7.795 7.908 7.659 7.780 283,008 -0.05(-0.67%)
Sep 16, 2008 7.802 8.013 7.524 7.832 116,085 +0.04(+0.48%)
Sep 15, 2008 8.088 8.096 7.795 7.795 82,194 -0.28(-3.45%)
Sep 12, 2008 8.118 8.134 7.945 8.073 39,353 -0.05(-0.56%)
Sep 11, 2008 8.043 8.134 7.908 8.118 125,578 -0.02(-0.19%)
Sep 10, 2008 8.171 8.209 8.028 8.134 121,945 +0.05(+0.65%)
Sep 09, 2008 8.201 8.299 8.021 8.081 321,306 -0.11(-1.29%)
Sep 08, 2008 7.893 8.247 7.893 8.186 663,136 +0.32(+4.02%)
Sep 05, 2008 7.862 7.908 7.780 7.870 144,456 +0.02(+0.29%)
Sep 04, 2008 7.772 7.900 7.772 7.847 238,082 +0.01(+0.10%)
Sep 03, 2008 7.659 7.893 7.659 7.840 136,093 +0.20(+2.56%)
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.