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, 2020 10.19 10.20 9.825 9.825 17,165 -0.44(-4.25%)
Nov 27, 2020 10.25 10.28 10.16 10.26 3,932 -0.11(-1.03%)
Nov 25, 2020 10.50 10.50 10.26 10.37 2,134 -0.30(-2.83%)
Nov 24, 2020 10.23 10.78 10.16 10.67 15,133 +0.56(+5.54%)
Nov 23, 2020 10.05 10.22 10.05 10.11 3,121 +0.08(+0.80%)
Nov 20, 2020 10.13 10.13 9.976 10.03 2,247 -0.06(-0.62%)
Nov 19, 2020 10.06 10.23 10.06 10.09 5,419 +0.06(+0.62%)
Nov 18, 2020 10.10 10.15 10.03 10.03 9,001 -0.01(-0.09%)
Nov 17, 2020 10.12 10.14 10.04 10.04 3,468 +0.12(+1.17%)
Nov 16, 2020 9.879 10.16 9.870 9.923 4,213 +0.11(+1.13%)
Nov 13, 2020 9.345 9.892 9.345 9.812 5,618 -0.00(-0.05%)
Nov 12, 2020 9.968 10.10 9.589 9.816 11,845 -0.15(-1.52%)
Nov 11, 2020 9.896 9.985 9.843 9.968 6,248 +0.07(+0.72%)
Nov 10, 2020 9.950 10.17 9.870 9.896 6,266 +0.06(+0.63%)
Nov 09, 2020 10.27 10.27 9.211 9.834 41,974 +0.80(+8.87%)
Nov 06, 2020 9.113 9.122 8.980 9.033 7,416 +0.02(+0.20%)
Nov 05, 2020 9.051 9.113 8.935 9.015 24,580 +0.00(+0.00%)
Nov 04, 2020 8.953 9.015 8.855 9.015 8,099 +0.06(+0.70%)
Nov 03, 2020 9.051 9.051 8.928 8.953 4,757 +0.09(+1.00%)
Nov 02, 2020 8.909 8.980 8.837 8.864 9,683 +0.04(+0.50%)
Oct 30, 2020 8.900 9.060 8.820 8.820 181,693 -0.01(-0.10%)
Oct 29, 2020 8.891 8.989 8.722 8.828 20,215 -0.02(-0.20%)
Oct 28, 2020 8.811 8.891 8.793 8.846 26,845 +0.02(+0.20%)
Oct 27, 2020 8.942 9.006 8.806 8.828 26,353 -0.05(-0.60%)
Oct 26, 2020 8.917 8.926 8.766 8.882 37,203 -0.01(-0.10%)
Oct 23, 2020 8.704 8.962 8.704 8.891 49,665 +0.17(+1.94%)
Oct 22, 2020 8.615 8.793 8.588 8.722 10,348 +0.16(+1.87%)
Oct 21, 2020 8.508 8.633 8.366 8.561 8,650 +0.20(+2.34%)
Oct 20, 2020 8.375 8.499 8.366 8.366 17,591 +0.04(+0.53%)
Oct 19, 2020 8.312 8.462 8.294 8.321 15,565 +0.09(+1.08%)
Oct 16, 2020 8.161 8.245 8.161 8.232 1,348 +0.00(+0.00%)
Oct 15, 2020 8.223 8.232 8.205 8.232 2,566 +0.00(+0.00%)
Oct 14, 2020 8.311 8.324 8.188 8.232 10,969 -0.10(-1.18%)
Oct 13, 2020 8.303 8.375 8.303 8.330 2,040 +0.04(+0.54%)
Oct 12, 2020 8.237 8.330 8.237 8.286 2,529 +0.04(+0.43%)
Oct 09, 2020 8.241 8.330 8.241 8.250 2,022 -0.06(-0.75%)
Oct 08, 2020 8.188 8.312 8.188 8.312 4,426 +0.20(+2.41%)
Oct 07, 2020 8.241 8.241 8.108 8.116 5,928 -0.07(-0.87%)
Oct 06, 2020 8.286 8.321 8.108 8.188 8,245 +0.02(+0.22%)
Oct 05, 2020 8.134 8.321 8.134 8.170 7,002 +0.03(+0.33%)
Oct 02, 2020 8.081 8.294 8.036 8.143 7,191 +0.12(+1.44%)
Oct 01, 2020 8.116 8.197 8.027 8.027 7,300 -0.09(-1.10%)
Sep 30, 2020 8.054 8.179 8.054 8.116 6,816 +0.00(+0.00%)
Sep 29, 2020 8.232 8.232 8.108 8.116 3,777 -0.12(-1.41%)
Sep 28, 2020 8.161 8.588 8.161 8.232 3,317 +0.06(+0.76%)
Sep 25, 2020 8.410 8.410 8.170 8.170 1,236 +0.10(+1.21%)
Sep 24, 2020 7.983 8.757 7.979 8.072 12,279 +0.12(+1.57%)
Sep 23, 2020 8.348 8.348 7.903 7.947 19,337 -0.15(-1.87%)
Sep 22, 2020 8.116 8.339 8.090 8.099 10,698 -0.07(-0.87%)
Sep 21, 2020 8.188 8.401 8.090 8.170 26,746 +0.07(+0.88%)
Sep 18, 2020 8.713 8.721 8.063 8.099 120,117 -0.53(-6.19%)
Sep 17, 2020 8.837 8.953 8.366 8.633 6,264 -0.17(-1.92%)
Sep 16, 2020 8.944 9.192 8.766 8.802 25,930 -0.14(-1.59%)
Sep 15, 2020 8.820 9.033 8.766 8.944 13,243 +0.20(+2.34%)
Sep 14, 2020 8.570 9.167 8.548 8.739 18,415 +0.22(+2.61%)
Sep 11, 2020 8.677 8.900 8.268 8.517 30,113 -0.16(-1.85%)
Sep 10, 2020 8.855 8.944 8.357 8.677 25,153 -0.13(-1.52%)
Sep 09, 2020 8.900 8.980 8.811 8.811 25,439 -0.09(-1.00%)
Sep 08, 2020 8.775 8.900 8.677 8.900 28,259 +0.18(+2.04%)
Sep 04, 2020 8.677 8.873 8.642 8.722 22,472 +0.07(+0.82%)
Sep 03, 2020 8.676 8.676 8.633 8.650 13,145 +0.11(+1.25%)
Sep 02, 2020 8.482 8.596 8.385 8.544 29,335 +0.11(+1.25%)
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.