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, 2014 9.197 9.284 9.197 9.205 37,220 -0.02(-0.17%)
Nov 26, 2014 9.229 9.221 9.221 9.221 94,073 +0.00(+0.00%)
Nov 25, 2014 9.174 9.245 9.166 9.221 31,510 +0.05(+0.51%)
Nov 24, 2014 8.970 9.197 8.970 9.174 29,273 +0.20(+2.18%)
Nov 21, 2014 9.127 9.143 8.947 8.978 40,982 -0.06(-0.69%)
Nov 20, 2014 8.853 9.072 8.853 9.041 18,726 +0.16(+1.76%)
Nov 19, 2014 8.923 8.939 8.774 8.884 38,830 -0.09(-0.96%)
Nov 18, 2014 8.790 9.072 8.767 8.970 46,263 +0.23(+2.60%)
Nov 17, 2014 8.892 8.892 8.688 8.743 20,410 -0.15(-1.67%)
Nov 14, 2014 8.853 8.970 8.814 8.892 47,031 +0.03(+0.35%)
Nov 13, 2014 8.931 8.955 8.814 8.861 38,073 -0.09(-1.05%)
Nov 12, 2014 8.891 8.955 8.837 8.955 49,599 +0.09(+0.97%)
Nov 11, 2014 8.782 8.970 8.759 8.868 44,017 -0.09(-1.05%)
Nov 10, 2014 8.923 9.002 8.908 8.962 29,767 +0.02(+0.18%)
Nov 07, 2014 8.970 8.970 8.853 8.947 16,938 -0.02(-0.26%)
Nov 06, 2014 9.017 9.017 8.937 8.970 26,941 -0.06(-0.69%)
Nov 05, 2014 9.049 9.088 9.017 9.033 33,401 +0.03(+0.35%)
Nov 04, 2014 8.955 9.080 8.955 9.002 37,726 -0.04(-0.43%)
Nov 03, 2014 8.994 9.064 8.892 9.041 67,098 -0.05(-0.52%)
Oct 31, 2014 9.088 9.088 8.947 9.088 149,791 +0.11(+1.22%)
Oct 30, 2014 8.845 8.994 8.821 8.978 45,268 +0.13(+1.51%)
Oct 29, 2014 8.868 8.868 8.626 8.845 57,516 -0.04(-0.44%)
Oct 28, 2014 8.555 8.892 8.430 8.884 189,438 +0.38(+4.42%)
Oct 27, 2014 8.304 8.508 8.344 8.508 44,353 +0.16(+1.97%)
Oct 24, 2014 8.281 8.398 8.273 8.344 18,417 +0.05(+0.57%)
Oct 23, 2014 8.132 8.312 8.132 8.297 37,896 +0.20(+2.42%)
Oct 22, 2014 8.179 8.218 8.046 8.101 14,093 -0.12(-1.43%)
Oct 21, 2014 8.203 8.289 8.132 8.218 20,910 +0.03(+0.38%)
Oct 20, 2014 8.195 8.195 8.093 8.187 26,425 -0.02(-0.29%)
Oct 17, 2014 8.492 8.492 8.203 8.210 30,282 -0.18(-2.15%)
Oct 16, 2014 8.101 8.406 8.101 8.391 30,606 +0.16(+2.00%)
Oct 15, 2014 8.187 8.414 7.928 8.226 49,478 -0.02(-0.28%)
Oct 14, 2014 8.077 8.250 8.077 8.250 62,546 +0.13(+1.54%)
Oct 13, 2014 7.913 8.156 7.834 8.124 24,220 +0.29(+3.70%)
Oct 10, 2014 7.779 8.015 7.779 7.834 47,148 -0.01(-0.10%)
Oct 09, 2014 8.022 8.022 7.827 7.842 39,312 -0.20(-2.44%)
Oct 08, 2014 7.889 8.069 7.835 8.038 29,932 +0.13(+1.58%)
Oct 07, 2014 7.968 7.968 7.905 7.913 20,176 -0.05(-0.69%)
Oct 06, 2014 7.991 8.015 7.899 7.968 22,087 -0.04(-0.49%)
Oct 03, 2014 8.077 8.118 7.960 8.007 24,167 +0.00(+0.00%)
Oct 02, 2014 7.913 8.022 7.913 8.007 18,910 +0.09(+1.09%)
Oct 01, 2014 8.022 8.069 7.913 7.921 61,436 -0.08(-0.98%)
Sep 30, 2014 8.085 8.087 7.999 7.999 52,508 -0.09(-1.07%)
Sep 29, 2014 8.156 8.156 8.046 8.085 27,085 -0.08(-0.96%)
Sep 26, 2014 8.156 8.242 8.081 8.163 25,409 +0.01(+0.10%)
Sep 25, 2014 8.265 8.265 8.054 8.156 53,504 -0.22(-2.62%)
Sep 24, 2014 8.226 8.398 8.187 8.375 47,217 +0.27(+3.29%)
Sep 23, 2014 8.124 8.234 8.093 8.109 34,859 -0.08(-0.96%)
Sep 22, 2014 8.312 8.375 8.140 8.187 30,756 -0.19(-2.25%)
Sep 19, 2014 8.265 8.414 8.234 8.375 98,400 +0.12(+1.42%)
Sep 18, 2014 8.273 8.414 8.046 8.257 29,231 -0.01(-0.09%)
Sep 17, 2014 8.234 8.375 8.038 8.265 59,971 -0.02(-0.28%)
Sep 16, 2014 8.273 8.398 8.265 8.289 22,019 +0.02(+0.28%)
Sep 15, 2014 8.485 8.485 8.242 8.265 24,443 +0.00(+0.00%)
Sep 12, 2014 8.328 8.351 8.242 8.265 35,701 -0.07(-0.85%)
Sep 11, 2014 8.367 8.406 8.289 8.336 32,603 -0.09(-1.12%)
Sep 10, 2014 8.257 8.461 8.250 8.430 30,770 +0.20(+2.48%)
Sep 09, 2014 8.304 8.344 8.195 8.226 46,857 -0.06(-0.76%)
Sep 08, 2014 8.289 8.441 8.257 8.289 29,075 -0.04(-0.47%)
Sep 05, 2014 8.281 8.281 8.281 8.328 29,777 +0.02(+0.19%)
Sep 04, 2014 8.344 8.480 8.304 8.312 27,593 +0.00(+0.00%)
Sep 03, 2014 8.375 8.469 8.304 8.312 27,971 -0.11(-1.30%)
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.