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 30, 2009 5.010 5.168 4.770 5.161 69,902 +0.13(+2.54%)
Nov 27, 2009 5.025 5.176 5.025 5.033 29,670 -0.16(-3.04%)
Nov 25, 2009 5.176 5.296 5.168 5.191 47,647 +0.02(+0.44%)
Nov 24, 2009 5.206 5.244 5.131 5.168 52,134 -0.05(-1.01%)
Nov 23, 2009 5.108 5.251 5.108 5.221 45,661 +0.16(+3.12%)
Nov 20, 2009 4.913 5.071 4.913 5.063 39,273 +0.12(+2.44%)
Nov 19, 2009 4.965 5.010 4.898 4.943 61,109 -0.08(-1.50%)
Nov 18, 2009 4.702 5.063 4.702 5.018 41,974 +0.01(+0.15%)
Nov 17, 2009 4.815 5.041 4.785 5.010 97,057 +0.15(+3.10%)
Nov 16, 2009 4.597 4.867 4.597 4.860 38,909 +0.31(+6.78%)
Nov 13, 2009 4.627 4.687 4.529 4.552 25,664 +0.02(+0.33%)
Nov 12, 2009 4.732 4.762 4.521 4.536 43,073 -0.22(-4.59%)
Nov 11, 2009 4.717 4.822 4.710 4.755 35,546 +0.09(+1.94%)
Nov 10, 2009 4.792 4.875 4.642 4.664 441,324 -0.17(-3.43%)
Nov 09, 2009 4.521 4.852 4.491 4.830 85,247 +0.37(+8.26%)
Nov 06, 2009 4.409 4.491 4.378 4.461 28,184 +0.01(+0.17%)
Nov 05, 2009 4.514 4.597 4.401 4.454 35,227 -0.01(-0.17%)
Nov 04, 2009 4.469 4.552 4.446 4.461 72,442 +0.02(+0.34%)
Nov 03, 2009 4.386 4.619 4.386 4.446 109,765 -0.14(-3.11%)
Nov 02, 2009 4.431 4.649 4.318 4.589 82,904 +0.14(+3.04%)
Oct 30, 2009 4.785 4.785 4.378 4.454 205,438 -0.38(-7.93%)
Oct 29, 2009 4.574 4.905 4.574 4.837 116,297 +0.29(+6.28%)
Oct 28, 2009 4.687 4.710 4.552 4.552 140,546 -0.16(-3.35%)
Oct 27, 2009 4.589 4.732 4.589 4.710 99,990 +0.12(+2.62%)
Oct 26, 2009 4.785 4.785 4.552 4.589 640,605 -0.09(-1.93%)
Oct 23, 2009 4.732 4.785 4.649 4.679 49,008 -0.09(-1.89%)
Oct 22, 2009 4.928 4.950 4.567 4.770 116,438 -0.18(-3.65%)
Oct 21, 2009 4.807 5.131 4.807 4.950 114,133 +0.08(+1.70%)
Oct 20, 2009 4.777 4.890 4.740 4.867 339,669 +0.05(+0.94%)
Oct 19, 2009 4.867 4.928 4.777 4.822 69,495 -0.03(-0.62%)
Oct 16, 2009 4.830 4.890 4.815 4.852 89,161 +0.02(+0.47%)
Oct 15, 2009 4.687 4.830 4.672 4.830 57,492 +0.10(+2.07%)
Oct 14, 2009 4.672 4.785 4.634 4.732 44,147 +0.12(+2.61%)
Oct 13, 2009 4.612 4.710 4.574 4.612 32,456 -0.02(-0.33%)
Oct 12, 2009 4.574 4.642 4.521 4.627 28,636 +0.02(+0.49%)
Oct 09, 2009 4.589 4.604 4.552 4.604 25,590 +0.03(+0.66%)
Oct 08, 2009 4.619 4.679 4.552 4.574 54,314 +0.00(+0.00%)
Oct 07, 2009 4.529 4.627 4.521 4.574 33,622 +0.05(+1.00%)
Oct 06, 2009 4.514 4.536 4.446 4.529 90,425 +0.05(+1.18%)
Oct 05, 2009 4.311 4.521 4.303 4.476 124,826 +0.20(+4.57%)
Oct 02, 2009 4.401 4.424 4.273 4.281 151,486 -0.12(-2.74%)
Oct 01, 2009 4.409 4.476 4.371 4.401 95,416 +0.02(+0.34%)
Sep 30, 2009 4.461 4.529 4.378 4.386 133,314 -0.05(-1.19%)
Sep 29, 2009 4.544 4.574 4.439 4.439 111,388 -0.07(-1.50%)
Sep 28, 2009 4.416 4.521 4.348 4.506 377,770 +0.09(+2.04%)
Sep 25, 2009 4.506 4.514 4.348 4.416 388,052 -0.09(-2.00%)
Sep 24, 2009 4.837 4.837 4.446 4.506 377,490 -0.29(-5.97%)
Sep 23, 2009 4.890 4.898 4.777 4.792 86,693 -0.08(-1.55%)
Sep 22, 2009 4.958 5.018 4.852 4.867 44,703 -0.10(-1.97%)
Sep 21, 2009 4.928 4.980 4.928 4.965 33,303 +0.01(+0.15%)
Sep 18, 2009 4.995 5.003 4.935 4.958 148,898 -0.04(-0.75%)
Sep 17, 2009 4.965 5.003 4.935 4.995 44,199 +0.05(+1.07%)
Sep 16, 2009 5.010 5.041 4.845 4.943 102,473 -0.07(-1.35%)
Sep 15, 2009 5.078 5.108 4.965 5.010 100,348 -0.08(-1.48%)
Sep 14, 2009 5.056 5.146 5.056 5.086 29,846 +0.03(+0.60%)
Sep 11, 2009 5.093 5.093 5.048 5.056 154,696 -0.05(-0.88%)
Sep 10, 2009 5.108 5.168 5.048 5.101 87,376 -0.02(-0.29%)
Sep 09, 2009 5.161 5.161 4.995 5.116 274,525 -0.06(-1.16%)
Sep 08, 2009 5.236 5.394 5.153 5.176 73,282 -0.05(-1.01%)
Sep 04, 2009 5.236 5.266 5.161 5.229 94,736 -0.02(-0.43%)
Sep 03, 2009 5.206 5.266 5.161 5.251 84,819 +0.05(+1.01%)
Sep 02, 2009 5.229 5.266 5.153 5.199 49,467 -0.03(-0.58%)
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.