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 29, 2013 8.304 8.350 8.250 8.250 0 -0.01(-0.09%)
Nov 27, 2013 8.242 8.311 8.234 8.257 0 +0.02(+0.28%)
Nov 26, 2013 8.196 8.250 8.150 8.234 0 +0.01(+0.09%)
Nov 25, 2013 8.211 8.265 8.165 8.227 22,545 +0.06(+0.75%)
Nov 22, 2013 8.165 8.204 8.096 8.165 0 +0.02(+0.28%)
Nov 21, 2013 8.119 8.196 8.065 8.142 33,125 +0.08(+0.95%)
Nov 20, 2013 8.050 8.273 8.050 8.065 0 +0.06(+0.77%)
Nov 19, 2013 7.980 8.027 7.957 8.003 25,448 +0.00(+0.00%)
Nov 18, 2013 8.111 8.119 7.980 8.003 0 -0.08(-0.95%)
Nov 15, 2013 8.157 8.165 8.034 8.080 0 -0.08(-0.94%)
Nov 14, 2013 8.211 8.219 8.157 8.157 0 -0.09(-1.12%)
Nov 12, 2013 8.311 8.350 8.188 8.250 0 -0.10(-1.20%)
Nov 11, 2013 8.442 8.465 8.327 8.350 0 -0.08(-1.00%)
Nov 08, 2013 8.357 8.496 8.357 8.434 0 +0.08(+0.92%)
Nov 07, 2013 8.357 8.396 8.357 8.357 464,666 -0.04(-0.46%)
Nov 06, 2013 8.350 8.419 8.342 8.396 86,457 +0.02(+0.28%)
Nov 05, 2013 8.334 8.465 8.334 8.373 0 +0.04(+0.46%)
Nov 04, 2013 8.327 8.373 8.327 8.334 58,772 +0.01(+0.09%)
Nov 01, 2013 8.327 8.419 8.319 8.327 0 -0.02(-0.18%)
Oct 31, 2013 8.281 8.357 8.281 8.342 0 +0.05(+0.56%)
Oct 30, 2013 8.427 8.427 8.288 8.296 121,563 -0.15(-1.73%)
Oct 29, 2013 8.419 8.519 8.350 8.442 0 +0.01(+0.09%)
Oct 28, 2013 8.350 8.465 8.350 8.434 0 +0.08(+0.92%)
Oct 25, 2013 8.304 8.450 8.288 8.357 0 +0.09(+1.12%)
Oct 24, 2013 8.127 8.388 8.047 8.265 239,279 +0.15(+1.90%)
Oct 23, 2013 8.042 8.196 8.042 8.111 0 +0.05(+0.67%)
Oct 22, 2013 8.042 8.142 8.034 8.057 31,634 +0.02(+0.19%)
Oct 21, 2013 8.119 8.142 8.042 8.042 59,212 -0.08(-1.04%)
Oct 18, 2013 8.196 8.196 8.042 8.127 45,297 -0.06(-0.75%)
Oct 17, 2013 8.450 8.458 8.042 8.188 182,364 +0.10(+1.24%)
Oct 16, 2013 8.088 8.165 8.065 8.088 21,426 +0.00(+0.00%)
Oct 15, 2013 8.104 8.142 8.011 8.088 21,852 -0.10(-1.22%)
Oct 14, 2013 8.057 8.188 7.911 8.188 17,916 +0.09(+1.14%)
Oct 11, 2013 7.996 8.196 7.927 8.096 0 +0.05(+0.67%)
Oct 10, 2013 8.027 8.142 7.965 8.042 37,813 +0.10(+1.26%)
Oct 09, 2013 7.850 7.980 7.850 7.942 0 +0.12(+1.47%)
Oct 08, 2013 7.910 7.910 7.780 7.826 63,424 -0.04(-0.49%)
Oct 07, 2013 7.803 7.911 7.773 7.865 0 +0.02(+0.20%)
Oct 04, 2013 7.742 7.888 7.742 7.850 0 +0.11(+1.39%)
Oct 03, 2013 7.934 7.950 7.734 7.742 0 -0.22(-2.80%)
Oct 02, 2013 8.104 8.180 7.919 7.965 31,747 -0.20(-2.45%)
Oct 01, 2013 8.050 8.188 8.050 8.165 39,618 -0.12(-1.49%)
Sep 27, 2013 8.250 8.434 8.242 8.288 0 -0.01(-0.09%)
Sep 26, 2013 8.311 8.311 8.165 8.296 13,872 -0.02(-0.19%)
Sep 25, 2013 8.250 8.342 8.250 8.311 23,844 +0.05(+0.56%)
Sep 24, 2013 8.311 8.419 8.257 8.265 29,970 -0.04(-0.46%)
Sep 23, 2013 8.196 8.327 8.165 8.304 46,146 +0.09(+1.12%)
Sep 20, 2013 8.157 8.319 8.142 8.211 0 +0.05(+0.57%)
Sep 19, 2013 8.234 8.234 8.142 8.165 38,564 -0.06(-0.75%)
Sep 18, 2013 8.250 8.281 8.188 8.227 0 -0.01(-0.09%)
Sep 17, 2013 8.219 8.311 8.188 8.234 0 +0.04(+0.47%)
Sep 16, 2013 8.173 8.257 8.165 8.196 0 +0.00(+0.00%)
Sep 13, 2013 8.204 8.211 8.119 8.196 0 -0.01(-0.09%)
Sep 12, 2013 8.357 8.357 8.196 8.204 0 -0.18(-2.20%)
Sep 11, 2013 8.427 8.503 8.284 8.388 0 -0.06(-0.73%)
Sep 10, 2013 8.473 8.588 8.350 8.450 105,028 -0.02(-0.27%)
Sep 09, 2013 8.234 8.473 8.196 8.473 0 +0.28(+3.38%)
Sep 06, 2013 8.219 8.219 8.119 8.196 0 +0.02(+0.28%)
Sep 05, 2013 8.157 8.227 8.134 8.173 0 +0.02(+0.28%)
Sep 04, 2013 8.180 8.204 8.134 8.150 0 -0.02(-0.28%)
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.