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 (%)
Dec 31, 2007 7.486 7.486 7.373 7.403 80,226 -0.10(-1.30%)
Dec 28, 2007 7.493 7.546 7.486 7.501 57,821 +0.02(+0.20%)
Dec 27, 2007 7.486 7.523 7.471 7.486 35,623 -0.04(-0.50%)
Dec 26, 2007 7.546 7.553 7.486 7.523 19,007 +0.00(+0.00%)
Dec 24, 2007 7.523 7.528 7.523 7.523 40,598 +0.00(+0.00%)
Dec 21, 2007 7.486 7.538 7.486 7.523 29,545 +0.08(+1.01%)
Dec 20, 2007 7.455 7.486 7.410 7.448 42,322 +0.00(+0.00%)
Dec 19, 2007 7.373 7.523 7.373 7.448 20,337 +0.04(+0.51%)
Dec 18, 2007 7.448 7.486 7.373 7.410 50,568 -0.03(-0.40%)
Dec 17, 2007 7.531 7.531 7.418 7.440 718,578 -0.08(-1.10%)
Dec 14, 2007 7.486 7.546 7.486 7.523 54,853 +0.03(+0.40%)
Dec 13, 2007 7.410 7.591 7.410 7.493 85,360 -0.11(-1.39%)
Dec 12, 2007 7.576 7.674 7.523 7.598 67,628 -0.01(-0.10%)
Dec 11, 2007 7.674 7.696 7.598 7.606 271,273 -0.07(-0.88%)
Dec 10, 2007 7.674 7.674 7.644 7.674 61,509 +0.03(+0.39%)
Dec 07, 2007 7.598 7.674 7.598 7.644 185,489 -0.02(-0.20%)
Dec 06, 2007 7.523 7.674 7.523 7.659 395,489 +0.11(+1.50%)
Dec 05, 2007 7.598 7.598 7.523 7.546 104,890 -0.05(-0.69%)
Dec 04, 2007 7.561 7.613 7.561 7.598 114,931 +0.04(+0.50%)
Dec 03, 2007 7.486 7.606 7.410 7.561 409,459 +0.06(+0.80%)
Nov 30, 2007 7.410 7.606 7.410 7.501 498,446 +0.02(+0.20%)
Nov 29, 2007 7.862 7.862 7.455 7.486 236,163 -0.38(-4.78%)
Nov 28, 2007 7.975 7.975 7.862 7.862 153,166 -0.11(-1.32%)
Nov 27, 2007 7.944 7.975 7.937 7.967 81,016 -0.01(-0.09%)
Nov 26, 2007 8.050 8.050 7.937 7.975 39,079 -0.08(-0.93%)
Nov 23, 2007 7.907 8.050 7.907 8.050 41,866 +0.11(+1.33%)
Nov 21, 2007 8.050 8.050 7.937 7.944 82,146 +0.01(+0.09%)
Nov 20, 2007 7.907 7.967 7.907 7.937 76,756 -0.05(-0.57%)
Nov 19, 2007 8.080 8.080 7.982 7.982 28,499 -0.02(-0.19%)
Nov 16, 2007 8.087 8.118 7.997 7.997 40,290 -0.08(-1.02%)
Nov 15, 2007 8.155 8.155 7.975 8.080 26,052 -0.08(-0.92%)
Nov 14, 2007 8.163 8.163 8.087 8.155 54,975 -0.04(-0.46%)
Nov 13, 2007 8.035 8.238 8.020 8.193 59,890 +0.09(+1.11%)
Nov 12, 2007 8.020 8.230 8.020 8.102 360,583 -0.03(-0.37%)
Nov 09, 2007 7.899 8.148 7.899 8.133 110,348 +0.12(+1.50%)
Nov 08, 2007 8.050 8.050 7.907 8.012 234,778 -0.04(-0.47%)
Nov 07, 2007 8.200 8.200 8.020 8.050 64,447 -0.15(-1.83%)
Nov 06, 2007 7.990 8.253 7.990 8.200 129,706 +0.01(+0.09%)
Nov 05, 2007 8.208 8.238 7.975 8.193 364,855 -0.08(-0.91%)
Nov 02, 2007 8.434 8.434 8.208 8.268 158,326 -0.15(-1.79%)
Nov 01, 2007 8.501 8.501 8.351 8.418 194,804 -0.11(-1.24%)
Oct 31, 2007 8.546 8.607 8.501 8.524 158,769 -0.02(-0.18%)
Oct 30, 2007 8.561 8.561 8.501 8.539 86,201 -0.02(-0.26%)
Oct 29, 2007 8.622 8.622 8.509 8.561 117,640 -0.02(-0.26%)
Oct 26, 2007 8.652 8.652 8.576 8.584 72,602 -0.05(-0.61%)
Oct 25, 2007 8.591 8.637 8.576 8.637 84,660 +0.06(+0.70%)
Oct 24, 2007 8.643 8.643 8.576 8.576 124,796 -0.08(-0.87%)
Oct 23, 2007 8.652 8.667 8.614 8.652 179,393 +0.02(+0.17%)
Oct 22, 2007 8.576 8.652 8.276 8.637 512,947 +0.02(+0.26%)
Oct 19, 2007 8.652 8.652 8.614 8.614 296,540 -0.07(-0.78%)
Oct 18, 2007 8.637 8.682 8.614 8.682 361,987 +0.03(+0.35%)
Oct 17, 2007 8.652 8.659 8.614 8.652 880,961 -0.02(-0.26%)
Oct 16, 2007 8.689 8.689 8.614 8.674 545,333 +0.02(+0.17%)
Oct 15, 2007 8.652 8.765 8.652 8.659 506,259 -0.11(-1.20%)
Oct 12, 2007 8.802 8.802 8.727 8.765 321,406 -0.03(-0.34%)
Oct 11, 2007 8.840 8.990 8.765 8.795 931,196 -0.03(-0.34%)
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.