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

First Financial Nort (NQ: FFNW )

21.30 -0.18 (-0.84%)
Streaming Delayed Price Updated: 1:54 PM 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 (%)
Dec 31, 2009 5.071 4.928 4.928 4.928 43,598 -0.13(-2.53%)
Dec 30, 2009 4.943 5.063 4.830 5.056 84,353 +0.10(+1.97%)
Dec 29, 2009 5.025 5.078 4.935 4.958 34,749 -0.05(-0.90%)
Dec 28, 2009 5.078 5.078 4.995 5.003 12,655 -0.06(-1.19%)
Dec 24, 2009 5.078 5.078 5.041 5.063 10,681 +0.01(+0.15%)
Dec 23, 2009 5.071 5.078 4.958 5.056 29,121 +0.17(+3.54%)
Dec 22, 2009 4.913 4.920 4.883 4.883 25,719 -0.01(-0.15%)
Dec 21, 2009 4.920 5.131 4.890 4.890 37,430 -0.02(-0.46%)
Dec 18, 2009 5.056 5.166 4.905 4.913 140,165 -0.09(-1.80%)
Dec 17, 2009 5.003 5.138 4.965 5.003 14,923 -0.05(-0.89%)
Dec 16, 2009 5.138 5.259 4.958 5.048 41,429 -0.04(-0.74%)
Dec 15, 2009 5.146 5.221 4.867 5.086 54,896 -0.09(-1.74%)
Dec 14, 2009 5.153 5.199 5.056 5.176 28,848 +0.00(+0.00%)
Dec 11, 2009 5.138 5.244 5.116 5.176 41,174 +0.17(+3.46%)
Dec 10, 2009 5.274 5.326 4.965 5.003 31,018 -0.17(-3.20%)
Dec 09, 2009 4.943 5.304 4.898 5.168 50,782 +0.19(+3.78%)
Dec 08, 2009 5.063 5.138 4.958 4.980 31,981 -0.14(-2.65%)
Dec 07, 2009 5.304 5.334 5.116 5.116 200,098 -0.20(-3.68%)
Dec 04, 2009 5.259 5.319 5.183 5.311 76,500 +0.13(+2.47%)
Dec 03, 2009 5.259 5.259 5.168 5.183 35,173 -0.07(-1.29%)
Dec 02, 2009 5.251 5.251 5.206 5.251 32,179 +0.05(+0.87%)
Dec 01, 2009 5.206 5.259 5.101 5.206 43,477 +0.05(+0.87%)
Nov 30, 2009 5.010 5.168 4.770 5.161 69,902 +0.13(+2.54%)
Nov 27, 2009 5.025 5.176 5.025 5.033 29,670 -0.16(-3.04%)
Nov 25, 2009 5.176 5.296 5.168 5.191 47,647 +0.02(+0.44%)
Nov 24, 2009 5.206 5.244 5.131 5.168 52,134 -0.05(-1.01%)
Nov 23, 2009 5.108 5.251 5.108 5.221 45,661 +0.16(+3.12%)
Nov 20, 2009 4.913 5.071 4.913 5.063 39,273 +0.12(+2.44%)
Nov 19, 2009 4.965 5.010 4.898 4.943 61,109 -0.08(-1.50%)
Nov 18, 2009 4.702 5.063 4.702 5.018 41,974 +0.01(+0.15%)
Nov 17, 2009 4.815 5.041 4.785 5.010 97,057 +0.15(+3.10%)
Nov 16, 2009 4.597 4.867 4.597 4.860 38,909 +0.31(+6.78%)
Nov 13, 2009 4.627 4.687 4.529 4.552 25,664 +0.02(+0.33%)
Nov 12, 2009 4.732 4.762 4.521 4.536 43,073 -0.22(-4.59%)
Nov 11, 2009 4.717 4.822 4.710 4.755 35,546 +0.09(+1.94%)
Nov 10, 2009 4.792 4.875 4.642 4.664 441,324 -0.17(-3.43%)
Nov 09, 2009 4.521 4.852 4.491 4.830 85,247 +0.37(+8.26%)
Nov 06, 2009 4.409 4.491 4.378 4.461 28,184 +0.01(+0.17%)
Nov 05, 2009 4.514 4.597 4.401 4.454 35,227 -0.01(-0.17%)
Nov 04, 2009 4.469 4.552 4.446 4.461 72,442 +0.02(+0.34%)
Nov 03, 2009 4.386 4.619 4.386 4.446 109,765 -0.14(-3.11%)
Nov 02, 2009 4.431 4.649 4.318 4.589 82,904 +0.14(+3.04%)
Oct 30, 2009 4.785 4.785 4.378 4.454 205,438 -0.38(-7.93%)
Oct 29, 2009 4.574 4.905 4.574 4.837 116,297 +0.29(+6.28%)
Oct 28, 2009 4.687 4.710 4.552 4.552 140,546 -0.16(-3.35%)
Oct 27, 2009 4.589 4.732 4.589 4.710 99,990 +0.12(+2.62%)
Oct 26, 2009 4.785 4.785 4.552 4.589 640,605 -0.09(-1.93%)
Oct 23, 2009 4.732 4.785 4.649 4.679 49,008 -0.09(-1.89%)
Oct 22, 2009 4.928 4.950 4.567 4.770 116,438 -0.18(-3.65%)
Oct 21, 2009 4.807 5.131 4.807 4.950 114,133 +0.08(+1.70%)
Oct 20, 2009 4.777 4.890 4.740 4.867 339,669 +0.05(+0.94%)
Oct 19, 2009 4.867 4.928 4.777 4.822 69,495 -0.03(-0.62%)
Oct 16, 2009 4.830 4.890 4.815 4.852 89,161 +0.02(+0.47%)
Oct 15, 2009 4.687 4.830 4.672 4.830 57,492 +0.10(+2.07%)
Oct 14, 2009 4.672 4.785 4.634 4.732 44,147 +0.12(+2.61%)
Oct 13, 2009 4.612 4.710 4.574 4.612 32,456 -0.02(-0.33%)
Oct 12, 2009 4.574 4.642 4.521 4.627 28,636 +0.02(+0.49%)
Oct 09, 2009 4.589 4.604 4.552 4.604 25,590 +0.03(+0.66%)
Oct 08, 2009 4.619 4.679 4.552 4.574 54,314 +0.00(+0.00%)
Oct 07, 2009 4.529 4.627 4.521 4.574 33,622 +0.05(+1.00%)
Oct 06, 2009 4.514 4.536 4.446 4.529 90,425 +0.05(+1.18%)
Oct 05, 2009 4.311 4.521 4.303 4.476 124,826 +0.20(+4.57%)
Oct 02, 2009 4.401 4.424 4.273 4.281 151,486 -0.12(-2.74%)
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.