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

First Financial Nort (NQ: FFNW )

21.53 +0.05 (+0.23%)
Streaming Delayed Price Updated: 10:29 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, 2015 10.68 10.87 10.57 10.81 23,818 +0.13(+1.20%)
Nov 27, 2015 10.65 10.69 10.64 10.69 6,778 +0.09(+0.83%)
Nov 25, 2015 10.61 10.60 10.60 10.60 9,014 -0.06(-0.52%)
Nov 24, 2015 10.52 10.70 10.52 10.65 21,863 +0.08(+0.76%)
Nov 23, 2015 10.57 10.57 10.48 10.57 14,815 +0.02(+0.15%)
Nov 20, 2015 10.55 10.60 10.54 10.56 9,717 +0.02(+0.15%)
Nov 19, 2015 10.38 10.58 10.38 10.54 27,036 +0.13(+1.23%)
Nov 18, 2015 10.38 10.49 10.34 10.41 18,875 +0.00(+0.00%)
Nov 17, 2015 10.35 10.41 10.31 10.41 16,814 +0.06(+0.62%)
Nov 16, 2015 10.21 10.38 10.10 10.35 41,473 +0.15(+1.49%)
Nov 13, 2015 10.10 10.22 10.10 10.20 46,364 +0.10(+0.95%)
Nov 12, 2015 10.14 10.18 10.06 10.10 38,218 -0.09(-0.86%)
Nov 11, 2015 10.40 10.40 10.11 10.19 12,719 -0.15(-1.47%)
Nov 10, 2015 10.34 10.48 10.30 10.34 8,175 -0.05(-0.46%)
Nov 09, 2015 10.49 10.53 10.26 10.39 14,882 -0.07(-0.69%)
Nov 06, 2015 10.22 10.58 10.11 10.46 46,666 +0.24(+2.34%)
Nov 05, 2015 10.18 10.23 10.12 10.22 62,491 +0.05(+0.47%)
Nov 04, 2015 10.06 10.18 10.06 10.18 39,389 +0.12(+1.19%)
Nov 03, 2015 10.02 10.08 10.02 10.06 447,398 +0.05(+0.48%)
Nov 02, 2015 10.000 10.07 10.000 10.01 58,468 -0.02(-0.16%)
Oct 30, 2015 10.07 10.07 9.968 10.02 70,910 -0.04(-0.40%)
Oct 29, 2015 10.06 10.09 10.02 10.06 9,411 -0.01(-0.08%)
Oct 28, 2015 10.08 10.12 10.05 10.07 18,254 +0.00(+0.00%)
Oct 27, 2015 10.06 10.08 10.04 10.07 9,182 -0.01(-0.08%)
Oct 26, 2015 10.06 10.13 10.06 10.08 7,891 -0.03(-0.32%)
Oct 23, 2015 10.05 10.12 10.05 10.11 11,771 +0.05(+0.48%)
Oct 22, 2015 10.10 10.12 10.06 10.06 12,689 -0.01(-0.08%)
Oct 21, 2015 10.09 10.11 10.02 10.07 24,918 -0.01(-0.08%)
Oct 20, 2015 10.10 10.11 10.07 10.08 18,006 -0.01(-0.08%)
Oct 19, 2015 10.06 10.10 10.06 10.09 17,738 +0.02(+0.16%)
Oct 16, 2015 10.02 10.10 9.984 10.07 33,156 +0.09(+0.88%)
Oct 15, 2015 9.984 10.01 9.924 9.984 33,015 +0.00(+0.00%)
Oct 14, 2015 9.960 10.000 9.952 9.984 42,347 +0.00(+0.00%)
Oct 13, 2015 9.976 10.01 9.960 9.984 31,165 +0.00(+0.00%)
Oct 12, 2015 10.02 10.02 9.984 9.984 15,634 -0.01(-0.08%)
Oct 09, 2015 10.02 10.06 9.952 9.992 34,512 -0.02(-0.16%)
Oct 08, 2015 9.816 10.06 9.816 10.01 102,351 +0.18(+1.79%)
Oct 07, 2015 9.608 9.848 9.608 9.832 80,955 +0.21(+2.16%)
Oct 06, 2015 9.600 9.696 9.560 9.624 35,789 -0.01(-0.08%)
Oct 05, 2015 9.632 9.704 9.584 9.632 32,927 -0.01(-0.08%)
Oct 02, 2015 9.568 9.656 9.560 9.640 29,584 +0.03(+0.33%)
Oct 01, 2015 9.624 9.656 9.576 9.608 21,347 -0.05(-0.50%)
Sep 30, 2015 9.680 9.680 9.576 9.656 42,907 -0.08(-0.82%)
Sep 29, 2015 9.856 9.928 9.600 9.736 60,359 -0.14(-1.38%)
Sep 28, 2015 9.864 9.900 9.592 9.872 19,390 +0.00(+0.00%)
Sep 25, 2015 9.968 10.02 9.808 9.872 27,944 -0.05(-0.48%)
Sep 24, 2015 9.904 9.980 9.705 9.920 21,702 +0.00(+0.00%)
Sep 23, 2015 9.840 10.04 9.696 9.920 92,349 +0.18(+1.80%)
Sep 22, 2015 9.792 9.800 9.720 9.744 19,843 -0.08(-0.81%)
Sep 21, 2015 9.984 10.01 9.744 9.824 83,930 -0.24(-2.38%)
Sep 18, 2015 9.616 10.06 9.572 10.06 191,317 +0.37(+3.79%)
Sep 17, 2015 9.688 9.800 9.664 9.696 18,696 -0.02(-0.25%)
Sep 16, 2015 9.752 9.792 9.680 9.720 9,874 -0.03(-0.33%)
Sep 15, 2015 9.760 9.792 9.736 9.752 18,139 +0.03(+0.33%)
Sep 14, 2015 9.784 9.816 9.696 9.720 27,261 -0.08(-0.81%)
Sep 11, 2015 9.728 9.800 9.656 9.800 16,906 +0.10(+1.07%)
Sep 10, 2015 9.672 9.760 9.664 9.696 12,502 +0.02(+0.25%)
Sep 09, 2015 9.688 9.784 9.666 9.672 20,663 +0.01(+0.08%)
Sep 08, 2015 9.824 9.824 9.632 9.664 26,700 -0.10(-1.06%)
Sep 04, 2015 9.816 9.768 9.768 9.768 29,422 -0.01(-0.08%)
Sep 03, 2015 9.712 9.792 9.600 9.776 21,879 +0.14(+1.41%)
Sep 02, 2015 9.752 9.824 9.608 9.640 17,904 -0.04(-0.41%)
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.