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

First Financial Nort (NQ: FFNW )

21.34 -0.14 (-0.68%)
Streaming Delayed Price Updated: 12:50 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 (%)
Feb 26, 2010 4.821 5.164 4.523 4.989 349,730 +0.11(+2.35%)
Feb 25, 2010 4.905 5.095 4.676 4.874 77,230 -0.11(-2.29%)
Feb 24, 2010 4.943 5.065 4.912 4.989 16,898 +0.05(+1.08%)
Feb 23, 2010 4.813 4.996 4.607 4.935 30,553 +0.13(+2.70%)
Feb 22, 2010 4.745 4.836 4.737 4.806 28,322 +0.00(+0.00%)
Feb 19, 2010 4.783 4.867 4.371 4.806 65,796 +0.02(+0.32%)
Feb 18, 2010 4.623 4.790 4.592 4.790 14,840 +0.17(+3.63%)
Feb 17, 2010 4.630 4.653 4.485 4.623 22,265 +0.02(+0.50%)
Feb 16, 2010 4.546 4.607 4.432 4.600 17,567 +0.09(+2.03%)
Feb 12, 2010 4.409 4.508 4.508 4.508 20,975 +0.03(+0.68%)
Feb 11, 2010 4.394 4.500 4.340 4.478 23,575 +0.06(+1.38%)
Feb 10, 2010 4.302 4.470 4.287 4.417 36,640 +0.08(+1.94%)
Feb 09, 2010 4.325 4.333 4.150 4.333 34,981 +0.07(+1.61%)
Feb 08, 2010 4.546 4.546 4.264 4.264 37,344 -0.30(-6.52%)
Feb 05, 2010 4.439 4.569 4.394 4.562 29,418 +0.10(+2.22%)
Feb 04, 2010 4.523 4.569 4.455 4.462 47,615 -0.04(-0.85%)
Feb 03, 2010 4.539 4.592 4.455 4.500 37,634 -0.08(-1.67%)
Feb 02, 2010 4.645 4.760 4.455 4.577 110,948 -0.08(-1.64%)
Feb 01, 2010 4.722 4.767 4.623 4.653 38,199 -0.00(-0.08%)
Jan 29, 2010 4.717 4.883 4.657 4.657 33,114 +0.05(+0.98%)
Jan 28, 2010 4.980 4.980 4.597 4.612 65,651 -0.35(-6.98%)
Jan 27, 2010 4.883 5.176 4.883 4.958 77,417 +0.06(+1.23%)
Jan 26, 2010 4.777 5.259 4.777 4.898 141,449 +0.11(+2.36%)
Jan 25, 2010 4.679 4.890 4.679 4.785 26,617 +0.02(+0.32%)
Jan 22, 2010 4.837 4.890 4.702 4.770 46,724 -0.08(-1.55%)
Jan 21, 2010 5.003 5.010 4.792 4.845 181,551 -0.28(-5.43%)
Jan 20, 2010 4.777 5.183 4.725 5.123 83,081 +0.29(+6.07%)
Jan 19, 2010 4.800 4.852 4.702 4.830 36,741 +0.04(+0.79%)
Jan 15, 2010 5.048 4.792 4.792 4.792 86,532 -0.23(-4.64%)
Jan 14, 2010 4.935 5.033 4.935 5.025 32,603 +0.06(+1.21%)
Jan 13, 2010 5.018 5.018 4.920 4.965 19,136 -0.02(-0.45%)
Jan 12, 2010 4.950 5.071 4.905 4.988 50,656 +0.01(+0.15%)
Jan 11, 2010 5.101 5.492 4.965 4.980 40,767 -0.10(-1.93%)
Jan 08, 2010 5.033 5.168 4.935 5.078 39,112 -0.05(-1.03%)
Jan 07, 2010 4.935 5.229 4.875 5.131 44,511 +0.17(+3.33%)
Jan 06, 2010 5.086 5.138 4.920 4.965 44,498 -0.16(-3.08%)
Jan 05, 2010 5.221 5.221 5.101 5.123 28,899 -0.12(-2.30%)
Jan 04, 2010 4.995 5.289 4.950 5.244 40,514 +0.32(+6.41%)
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%)
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.