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

First Financial Nort (NQ: FFNW )

21.40 -0.08 (-0.37%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Nov 30, 2010 2.571 2.639 2.479 2.479 544,586 -0.11(-4.41%)
Nov 29, 2010 2.594 2.639 2.571 2.594 51,252 +0.00(+0.00%)
Nov 26, 2010 2.594 2.655 2.594 2.594 5,112 -0.02(-0.58%)
Nov 24, 2010 2.639 2.609 2.609 2.609 68,142 +0.01(+0.29%)
Nov 23, 2010 2.578 2.716 2.555 2.601 58,504 +0.02(+0.59%)
Nov 22, 2010 2.677 2.700 2.540 2.586 67,339 -0.09(-3.42%)
Nov 19, 2010 2.799 2.799 2.670 2.677 64,008 -0.08(-2.77%)
Nov 18, 2010 2.708 2.799 2.677 2.754 57,724 +0.08(+3.14%)
Nov 17, 2010 2.799 2.807 2.670 2.670 23,739 -0.18(-6.42%)
Nov 16, 2010 2.746 2.967 2.677 2.853 105,346 +0.14(+5.35%)
Nov 15, 2010 2.677 2.921 2.670 2.708 84,160 +0.06(+2.31%)
Nov 12, 2010 2.487 2.716 2.449 2.647 87,785 +0.13(+5.15%)
Nov 11, 2010 2.708 2.723 2.449 2.517 143,416 -0.19(-7.04%)
Nov 10, 2010 2.799 2.860 2.708 2.708 68,430 -0.11(-3.79%)
Nov 09, 2010 2.914 2.937 2.799 2.815 15,677 -0.11(-3.91%)
Nov 08, 2010 2.914 2.937 2.853 2.929 35,952 +0.01(+0.26%)
Nov 05, 2010 2.822 2.975 2.822 2.921 39,423 +0.07(+2.41%)
Nov 04, 2010 2.807 2.868 2.799 2.853 52,294 +0.02(+0.54%)
Nov 03, 2010 2.937 2.937 2.769 2.838 41,509 -0.07(-2.36%)
Nov 02, 2010 2.952 2.967 2.868 2.906 26,201 -0.02(-0.52%)
Nov 01, 2010 2.906 2.944 2.860 2.921 34,436 +0.01(+0.26%)
Oct 29, 2010 2.921 2.952 2.899 2.914 22,363 -0.01(-0.26%)
Oct 28, 2010 2.914 2.937 2.883 2.921 46,459 +0.00(+0.00%)
Oct 27, 2010 2.921 2.952 2.876 2.921 39,141 -0.05(-1.54%)
Oct 25, 2010 2.876 3.028 2.876 2.967 44,026 +0.01(+0.26%)
Oct 22, 2010 2.899 2.960 2.860 2.960 24,613 +0.07(+2.37%)
Oct 21, 2010 2.975 2.998 2.891 2.891 30,035 -0.08(-2.82%)
Oct 20, 2010 2.891 3.173 2.830 2.975 168,125 +0.11(+3.72%)
Oct 19, 2010 2.860 2.929 2.830 2.868 20,386 -0.04(-1.31%)
Oct 18, 2010 2.822 2.937 2.792 2.906 18,575 +0.06(+2.14%)
Oct 15, 2010 2.868 2.876 2.777 2.845 129,126 -0.03(-1.06%)
Oct 14, 2010 2.937 2.944 2.822 2.876 42,682 -0.06(-2.08%)
Oct 13, 2010 2.952 2.975 2.937 2.937 14,515 -0.01(-0.26%)
Oct 12, 2010 2.952 2.967 2.921 2.944 20,774 -0.02(-0.64%)
Oct 11, 2010 2.983 2.983 2.952 2.963 9,812 -0.02(-0.64%)
Oct 08, 2010 3.051 3.051 2.960 2.983 20,102 -0.14(-4.40%)
Oct 07, 2010 3.013 3.120 2.967 3.120 52,112 +0.14(+4.60%)
Oct 06, 2010 2.990 3.013 2.975 2.983 33,256 -0.03(-1.01%)
Oct 05, 2010 3.051 3.105 2.998 3.013 74,704 -0.02(-0.75%)
Oct 04, 2010 3.051 3.066 2.952 3.036 68,639 -0.06(-1.97%)
Oct 01, 2010 2.975 3.097 2.929 3.097 50,868 +0.12(+4.10%)
Sep 30, 2010 2.990 3.059 2.937 2.975 38,285 +0.03(+1.04%)
Sep 29, 2010 3.059 3.066 2.891 2.944 51,847 -0.14(-4.69%)
Sep 28, 2010 3.028 3.089 3.013 3.089 43,791 +0.02(+0.75%)
Sep 27, 2010 3.036 3.173 2.990 3.066 106,221 -0.10(-3.13%)
Sep 24, 2010 2.998 3.211 2.914 3.166 142,023 +0.20(+6.68%)
Sep 23, 2010 2.983 2.983 2.944 2.967 12,396 -0.01(-0.26%)
Sep 22, 2010 3.036 3.036 2.929 2.975 20,158 -0.05(-1.76%)
Sep 21, 2010 3.074 3.074 2.983 3.028 60,455 -0.02(-0.75%)
Sep 20, 2010 3.089 3.112 3.044 3.051 34,679 -0.04(-1.23%)
Sep 17, 2010 3.051 3.120 2.999 3.089 60,982 -0.05(-1.46%)
Sep 15, 2010 3.059 3.166 3.028 3.135 30,072 +0.05(+1.48%)
Sep 14, 2010 3.097 3.143 3.036 3.089 16,068 -0.01(-0.25%)
Sep 13, 2010 3.166 3.166 3.089 3.097 11,297 -0.02(-0.66%)
Sep 10, 2010 3.135 3.196 3.089 3.117 7,104 -0.03(-1.05%)
Sep 09, 2010 3.005 3.204 2.998 3.150 50,485 +0.06(+1.98%)
Sep 08, 2010 3.158 3.158 3.028 3.089 26,461 -0.02(-0.49%)
Sep 07, 2010 3.166 3.166 3.059 3.105 19,743 -0.03(-0.97%)
Sep 03, 2010 3.181 3.181 3.127 3.135 22,941 +0.00(+0.00%)
Sep 02, 2010 3.181 3.181 3.127 3.135 12,222 -0.03(-0.96%)
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.