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, 2008 6.891 7.079 6.695 7.034 101,292 +0.15(+2.19%)
Dec 30, 2008 6.891 6.891 6.778 6.883 57,962 +0.07(+0.99%)
Dec 29, 2008 6.883 6.883 6.567 6.816 22,166 -0.03(-0.44%)
Dec 26, 2008 6.891 6.891 6.733 6.846 19,564 -0.07(-0.98%)
Dec 24, 2008 6.831 6.914 6.605 6.914 11,303 +0.09(+1.32%)
Dec 23, 2008 7.072 7.079 6.718 6.823 31,736 -0.18(-2.58%)
Dec 22, 2008 7.177 7.177 6.597 7.004 47,070 -0.15(-2.11%)
Dec 19, 2008 7.139 7.177 7.049 7.155 214,953 +0.04(+0.53%)
Dec 18, 2008 7.102 7.117 6.951 7.117 78,755 +0.04(+0.53%)
Dec 17, 2008 7.072 7.132 6.974 7.079 103,399 -0.07(-0.95%)
Dec 16, 2008 6.755 7.155 6.627 7.147 91,483 +0.52(+7.84%)
Dec 15, 2008 6.763 6.846 6.529 6.627 29,535 -0.11(-1.68%)
Dec 12, 2008 6.236 6.778 6.228 6.740 54,562 +0.34(+5.29%)
Dec 11, 2008 6.560 6.778 6.401 6.401 70,262 -0.24(-3.63%)
Dec 10, 2008 6.763 6.853 6.492 6.642 28,403 -0.05(-0.68%)
Dec 09, 2008 6.778 6.951 6.522 6.688 101,033 -0.13(-1.88%)
Dec 08, 2008 6.673 6.816 6.145 6.816 667,578 +0.23(+3.43%)
Dec 05, 2008 6.311 6.627 6.303 6.590 57,389 +0.23(+3.55%)
Dec 04, 2008 6.454 6.627 6.273 6.364 54,600 -0.18(-2.76%)
Dec 03, 2008 6.386 6.620 6.266 6.544 88,506 -0.08(-1.25%)
Dec 02, 2008 6.341 6.642 6.172 6.627 51,287 +0.41(+6.67%)
Dec 01, 2008 6.620 6.710 6.213 6.213 265,537 -0.59(-8.64%)
Nov 28, 2008 6.627 6.801 6.055 6.801 32,300 +0.14(+2.03%)
Nov 26, 2008 6.386 6.665 5.935 6.665 137,140 +0.16(+2.43%)
Nov 25, 2008 6.477 6.627 6.326 6.507 145,744 +0.08(+1.17%)
Nov 24, 2008 6.198 6.544 6.198 6.432 557,428 +0.11(+1.79%)
Nov 21, 2008 6.062 6.349 5.648 6.319 149,693 +0.37(+6.20%)
Nov 20, 2008 6.085 6.356 5.950 5.950 138,222 -0.20(-3.30%)
Nov 19, 2008 6.326 6.401 6.123 6.153 133,396 -0.25(-3.88%)
Nov 18, 2008 6.401 6.620 6.364 6.401 180,804 +0.02(+0.24%)
Nov 17, 2008 6.206 6.401 6.191 6.386 769,311 +0.20(+3.16%)
Nov 14, 2008 6.258 6.273 6.062 6.191 121,984 -0.18(-2.84%)
Nov 13, 2008 6.085 6.371 5.889 6.371 164,177 +0.36(+6.02%)
Nov 12, 2008 6.040 6.213 5.889 6.010 74,050 -0.15(-2.45%)
Nov 11, 2008 6.062 6.326 5.972 6.160 77,768 +0.01(+0.12%)
Nov 10, 2008 6.123 6.206 6.055 6.153 225,629 +0.14(+2.38%)
Nov 07, 2008 6.123 6.130 5.965 6.010 67,743 -0.05(-0.87%)
Nov 06, 2008 6.093 6.236 6.025 6.062 100,849 -0.11(-1.71%)
Nov 05, 2008 6.198 6.582 6.168 6.168 136,007 -0.14(-2.15%)
Nov 04, 2008 6.590 6.590 6.251 6.303 81,153 -0.08(-1.30%)
Nov 03, 2008 6.251 6.439 6.115 6.386 72,647 +0.23(+3.79%)
Oct 31, 2008 5.422 6.168 5.422 6.153 153,246 +0.75(+13.95%)
Oct 30, 2008 5.633 5.633 5.370 5.400 163,513 -0.08(-1.51%)
Oct 29, 2008 5.874 5.874 5.460 5.483 130,441 -0.40(-6.79%)
Oct 28, 2008 5.648 5.942 5.355 5.882 150,884 +0.56(+10.62%)
Oct 27, 2008 5.942 5.942 5.317 5.317 177,175 -0.65(-10.86%)
Oct 24, 2008 6.025 6.100 5.927 5.965 102,684 -0.47(-7.37%)
Oct 23, 2008 6.665 6.725 6.168 6.439 175,433 -0.28(-4.15%)
Oct 22, 2008 6.657 6.770 6.650 6.718 46,050 -0.12(-1.76%)
Oct 21, 2008 6.996 6.996 6.755 6.838 50,473 -0.27(-3.81%)
Oct 20, 2008 6.929 7.147 6.703 7.109 28,042 +0.26(+3.74%)
Oct 17, 2008 7.034 7.230 6.778 6.853 98,485 -0.35(-4.91%)
Oct 16, 2008 6.906 7.275 6.785 7.207 112,261 +0.44(+6.45%)
Oct 15, 2008 7.004 7.230 6.770 6.770 34,349 -0.47(-6.55%)
Oct 14, 2008 7.531 7.531 6.785 7.245 95,944 -0.14(-1.84%)
Oct 13, 2008 7.531 7.531 7.290 7.380 147,648 -0.02(-0.31%)
Oct 10, 2008 6.025 7.418 5.844 7.403 136,085 +1.28(+20.91%)
Oct 09, 2008 7.215 7.215 6.062 6.123 110,449 -0.90(-12.86%)
Oct 08, 2008 6.785 7.471 6.785 7.026 65,919 +0.17(+2.42%)
Oct 07, 2008 7.516 7.531 6.861 6.861 60,190 -0.65(-8.63%)
Oct 06, 2008 7.162 7.531 6.785 7.508 110,859 +0.26(+3.53%)
Oct 03, 2008 7.832 7.832 7.252 7.252 77,959 -0.40(-5.22%)
Oct 02, 2008 7.689 7.832 7.629 7.652 58,327 -0.16(-2.03%)
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.