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

First Financial Nort (NQ: FFNW )

21.31 -0.17 (-0.79%)
Streaming Delayed Price Updated: 4:00 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, 2012 5.681 5.819 5.612 5.811 56,594 +0.17(+2.98%)
Dec 28, 2012 5.620 5.712 5.620 5.643 86,979 -0.01(-0.14%)
Dec 27, 2012 5.757 5.784 5.620 5.651 50,462 -0.11(-1.86%)
Dec 26, 2012 5.620 5.773 5.620 5.757 14,274 +0.13(+2.31%)
Dec 24, 2012 5.536 5.689 5.536 5.628 12,420 +0.08(+1.38%)
Dec 21, 2012 5.658 5.658 5.513 5.551 98,344 -0.02(-0.41%)
Dec 20, 2012 5.475 5.796 5.315 5.574 166,243 +0.11(+2.10%)
Dec 19, 2012 5.498 5.505 5.376 5.460 27,657 -0.01(-0.14%)
Dec 18, 2012 5.399 5.505 5.139 5.467 81,090 +0.04(+0.70%)
Dec 17, 2012 5.433 5.460 5.421 5.429 55,686 -0.02(-0.28%)
Dec 14, 2012 5.414 5.513 5.414 5.444 25,107 +0.01(+0.14%)
Dec 13, 2012 5.498 5.498 5.345 5.437 41,810 -0.05(-0.84%)
Dec 12, 2012 5.567 5.567 5.483 5.483 45,210 -0.09(-1.64%)
Dec 11, 2012 5.651 5.651 5.544 5.574 85,282 -0.08(-1.35%)
Dec 10, 2012 5.628 5.658 5.567 5.651 13,559 +0.04(+0.68%)
Dec 07, 2012 5.666 5.689 5.559 5.612 15,078 -0.05(-0.94%)
Dec 06, 2012 5.582 5.765 5.567 5.666 27,031 -0.08(-1.46%)
Dec 05, 2012 5.765 5.765 5.727 5.750 7,479 -0.02(-0.27%)
Dec 04, 2012 5.765 5.803 5.727 5.765 15,068 +0.00(+0.00%)
Nov 30, 2012 5.750 5.765 5.727 5.765 35,047 +0.00(+0.00%)
Nov 29, 2012 5.811 5.811 5.727 5.765 16,760 +0.00(+0.00%)
Nov 28, 2012 5.696 5.849 5.696 5.765 26,476 +0.04(+0.67%)
Nov 27, 2012 5.780 5.780 5.727 5.727 14,078 -0.04(-0.66%)
Nov 26, 2012 5.696 5.803 5.696 5.765 47,800 +0.03(+0.53%)
Nov 23, 2012 5.765 5.765 5.710 5.735 8,983 +0.01(+0.13%)
Nov 21, 2012 5.681 5.757 5.681 5.727 26,212 +0.07(+1.21%)
Nov 20, 2012 5.689 5.727 5.582 5.658 21,080 -0.05(-0.94%)
Nov 19, 2012 5.719 5.788 5.689 5.712 15,835 +0.02(+0.27%)
Nov 16, 2012 5.681 5.773 5.606 5.696 59,836 -0.02(-0.40%)
Nov 15, 2012 5.750 5.765 5.696 5.719 32,943 -0.01(-0.13%)
Nov 14, 2012 5.849 5.918 5.712 5.727 31,008 -0.11(-1.96%)
Nov 13, 2012 5.803 5.956 5.803 5.841 6,678 +0.03(+0.53%)
Nov 12, 2012 5.757 6.017 5.757 5.811 21,410 +0.03(+0.53%)
Nov 09, 2012 5.796 5.849 5.765 5.780 8,826 -0.02(-0.39%)
Nov 08, 2012 5.910 5.910 5.803 5.803 26,689 -0.09(-1.55%)
Nov 07, 2012 5.956 6.017 5.887 5.895 34,933 -0.10(-1.66%)
Nov 06, 2012 5.975 6.025 5.956 5.994 11,540 -0.01(-0.13%)
Nov 05, 2012 5.956 6.017 5.956 6.002 10,043 +0.04(+0.64%)
Nov 02, 2012 6.032 6.032 5.887 5.964 33,128 -0.05(-0.89%)
Nov 01, 2012 6.025 6.032 5.994 6.017 36,433 -0.02(-0.25%)
Oct 31, 2012 6.032 6.071 5.994 6.032 19,755 -0.02(-0.38%)
Oct 26, 2012 6.055 6.055 6.055 6.055 4,452 -0.02(-0.25%)
Oct 25, 2012 6.048 6.101 6.048 6.071 10,362 +0.01(+0.13%)
Oct 24, 2012 6.032 6.101 6.032 6.063 13,308 -0.02(-0.25%)
Oct 23, 2012 6.071 6.109 6.071 6.078 11,961 -0.08(-1.36%)
Oct 19, 2012 6.147 6.185 6.109 6.162 28,123 -0.02(-0.37%)
Oct 18, 2012 6.193 6.223 6.109 6.185 24,600 -0.03(-0.49%)
Oct 17, 2012 6.139 6.231 6.139 6.216 17,771 +0.06(+0.99%)
Oct 16, 2012 6.170 6.185 6.116 6.155 8,863 -0.02(-0.25%)
Oct 15, 2012 6.170 6.177 6.109 6.170 13,790 +0.02(+0.37%)
Oct 12, 2012 6.155 6.284 6.132 6.147 13,542 -0.02(-0.25%)
Oct 11, 2012 6.216 6.223 6.109 6.162 27,112 -0.02(-0.37%)
Oct 10, 2012 6.185 6.200 6.166 6.185 118,678 +0.00(+0.00%)
Oct 09, 2012 6.185 6.223 6.170 6.185 24,547 -0.01(-0.12%)
Oct 08, 2012 6.155 6.261 6.155 6.193 57,962 +0.01(+0.12%)
Oct 05, 2012 6.177 6.261 6.177 6.185 35,291 +0.00(+0.00%)
Oct 04, 2012 6.147 6.223 6.147 6.185 37,250 +0.07(+1.12%)
Oct 03, 2012 6.223 6.223 6.109 6.116 69,288 -0.10(-1.60%)
Oct 02, 2012 6.261 6.261 6.208 6.216 15,478 -0.02(-0.37%)
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.