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 30, 2011 4.500 4.500 4.363 4.500 33,954 +0.00(+0.00%)
Dec 29, 2011 4.348 4.500 4.348 4.500 6,413 +0.08(+1.72%)
Dec 28, 2011 4.287 4.424 4.287 4.424 23,585 +0.08(+1.75%)
Dec 27, 2011 4.340 4.386 4.302 4.348 15,219 -0.02(-0.52%)
Dec 23, 2011 4.302 4.371 4.295 4.371 4,758 +0.08(+1.96%)
Dec 21, 2011 4.295 4.333 4.287 4.287 23,071 -0.05(-1.06%)
Dec 20, 2011 4.356 4.356 4.287 4.333 8,790 -0.01(-0.18%)
Dec 19, 2011 4.287 4.371 4.272 4.340 40,332 +0.05(+1.25%)
Dec 16, 2011 4.348 4.348 4.287 4.287 30,384 -0.02(-0.35%)
Dec 15, 2011 4.302 4.348 4.302 4.302 3,780 -0.01(-0.18%)
Dec 14, 2011 4.356 4.371 4.287 4.310 4,981 -0.04(-0.88%)
Dec 13, 2011 4.348 4.386 4.295 4.348 24,886 +0.00(+0.00%)
Dec 12, 2011 4.288 4.348 4.288 4.348 3,543 +0.00(+0.00%)
Dec 09, 2011 4.325 4.386 4.287 4.348 10,878 +0.00(+0.00%)
Dec 08, 2011 4.272 4.348 4.272 4.348 6,793 +0.00(+0.00%)
Dec 07, 2011 4.226 4.348 4.226 4.348 14,158 +0.06(+1.42%)
Dec 06, 2011 4.241 4.348 4.241 4.287 10,414 -0.01(-0.18%)
Dec 05, 2011 4.165 4.348 4.165 4.295 12,241 -0.05(-1.05%)
Dec 02, 2011 4.310 4.348 4.287 4.340 60,295 +0.03(+0.71%)
Dec 01, 2011 4.295 4.310 4.270 4.310 19,992 +0.00(+0.00%)
Nov 30, 2011 4.050 4.310 4.050 4.310 31,827 +0.04(+0.89%)
Nov 29, 2011 4.256 4.310 4.157 4.272 17,277 +0.02(+0.36%)
Nov 28, 2011 4.310 4.310 4.218 4.256 31,920 +0.02(+0.54%)
Nov 25, 2011 4.287 4.310 4.234 4.234 2,189 -0.06(-1.42%)
Nov 23, 2011 4.211 4.295 4.195 4.295 10,946 +0.08(+1.81%)
Nov 22, 2011 4.203 4.234 4.142 4.218 15,338 +0.01(+0.18%)
Nov 21, 2011 4.211 4.234 4.119 4.211 9,109 -0.06(-1.43%)
Nov 18, 2011 4.081 4.272 4.036 4.272 43,402 +0.12(+2.94%)
Nov 17, 2011 4.142 4.172 4.093 4.150 37,320 -0.01(-0.18%)
Nov 16, 2011 4.119 4.264 4.119 4.157 115,807 +0.01(+0.18%)
Nov 15, 2011 4.127 4.157 4.089 4.150 28,685 +0.05(+1.30%)
Nov 14, 2011 4.096 4.119 4.096 4.096 2,359 -0.02(-0.56%)
Nov 11, 2011 4.119 4.172 4.035 4.119 6,999 +0.05(+1.12%)
Nov 10, 2011 4.050 4.172 4.050 4.073 2,248 +0.03(+0.75%)
Nov 09, 2011 4.043 4.097 4.043 4.043 9,018 -0.02(-0.38%)
Nov 08, 2011 4.050 4.096 4.028 4.058 7,005 -0.02(-0.37%)
Nov 07, 2011 4.073 4.150 4.058 4.073 19,226 -0.02(-0.56%)
Nov 04, 2011 4.127 4.165 4.096 4.096 1,376 -0.04(-0.92%)
Nov 03, 2011 4.165 4.165 4.127 4.134 2,548 +0.02(+0.37%)
Nov 02, 2011 4.195 4.195 4.119 4.119 24,785 -0.08(-1.82%)
Nov 01, 2011 4.172 4.218 4.157 4.195 10,203 +0.00(+0.00%)
Oct 31, 2011 4.195 4.226 4.195 4.195 8,605 -0.02(-0.54%)
Oct 28, 2011 4.211 4.226 4.157 4.218 4,052 +0.02(+0.55%)
Oct 27, 2011 4.256 4.264 4.195 4.195 51,793 -0.01(-0.18%)
Oct 26, 2011 4.272 4.272 4.195 4.203 10,028 -0.05(-1.08%)
Oct 25, 2011 4.249 4.264 4.195 4.249 7,576 +0.00(+0.00%)
Oct 24, 2011 4.247 4.263 4.195 4.249 6,948 +0.05(+1.27%)
Oct 21, 2011 4.180 4.218 4.165 4.195 5,112 +0.08(+2.04%)
Oct 20, 2011 4.134 4.295 4.035 4.111 19,710 -0.05(-1.10%)
Oct 19, 2011 4.195 4.348 4.035 4.157 4,469 -0.04(-0.91%)
Oct 18, 2011 4.325 4.325 4.066 4.195 27,295 -0.14(-3.17%)
Oct 17, 2011 4.272 4.333 4.005 4.333 14,945 +0.05(+1.07%)
Oct 14, 2011 4.298 4.310 4.198 4.287 6,359 +0.00(+0.00%)
Oct 13, 2011 4.211 4.288 4.134 4.287 40,679 +0.06(+1.44%)
Oct 12, 2011 4.302 4.340 4.059 4.226 56,269 +0.11(+2.59%)
Oct 11, 2011 4.119 4.134 4.059 4.119 13,531 -0.02(-0.37%)
Oct 10, 2011 4.081 4.256 4.081 4.134 8,783 +0.13(+3.24%)
Oct 07, 2011 4.103 4.119 4.005 4.005 2,163 -0.18(-4.37%)
Oct 06, 2011 4.081 4.195 4.073 4.188 2,621 +0.12(+3.00%)
Oct 05, 2011 3.959 4.081 3.898 4.066 9,381 +0.09(+2.30%)
Oct 04, 2011 4.066 4.356 3.890 3.974 33,115 -0.14(-3.52%)
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.