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

First Financial Nort (NQ: FFNW )

21.25 -0.23 (-1.07%)
Streaming Delayed Price Updated: 3:28 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 28, 2013 6.026 6.079 5.927 6.049 26,916 +0.03(+0.51%)
Feb 27, 2013 6.087 6.095 5.965 6.018 13,897 -0.06(-1.00%)
Feb 26, 2013 6.041 6.133 5.907 6.079 6,948 -0.05(-0.75%)
Feb 22, 2013 6.064 6.125 6.064 6.125 9,449 +0.08(+1.39%)
Feb 21, 2013 6.057 6.072 6.011 6.041 7,770 +0.01(+0.13%)
Feb 20, 2013 6.148 6.179 6.011 6.034 34,460 -0.13(-2.10%)
Feb 19, 2013 6.186 6.186 6.072 6.163 14,332 +0.02(+0.37%)
Feb 15, 2013 6.209 6.209 6.125 6.140 24,979 -0.02(-0.25%)
Feb 14, 2013 6.148 6.179 6.087 6.156 7,189 +0.03(+0.50%)
Feb 13, 2013 6.118 6.179 6.041 6.125 16,881 -0.02(-0.25%)
Feb 12, 2013 6.163 6.324 6.087 6.140 12,315 -0.04(-0.62%)
Feb 11, 2013 6.148 6.179 6.073 6.179 31,777 +0.02(+0.25%)
Feb 08, 2013 6.171 6.179 6.133 6.163 41,606 +0.01(+0.12%)
Feb 07, 2013 6.179 6.179 6.140 6.156 11,529 -0.02(-0.37%)
Feb 06, 2013 6.140 6.179 6.140 6.179 3,825 +0.00(+0.00%)
Feb 04, 2013 6.194 6.255 6.179 6.179 38,458 +0.00(+0.00%)
Feb 01, 2013 6.217 6.224 6.125 6.179 79,636 -0.01(-0.12%)
Jan 31, 2013 6.118 6.240 6.072 6.186 47,133 +0.08(+1.38%)
Jan 30, 2013 6.209 6.209 6.079 6.102 21,031 -0.11(-1.72%)
Jan 29, 2013 6.156 6.247 6.057 6.209 15,372 +0.15(+2.52%)
Jan 28, 2013 6.064 6.102 5.988 6.057 19,752 -0.04(-0.63%)
Jan 25, 2013 6.125 6.125 5.980 6.095 6,587 +0.00(+0.00%)
Jan 24, 2013 6.179 6.255 6.027 6.095 20,156 -0.05(-0.75%)
Jan 23, 2013 6.079 6.163 6.003 6.140 17,235 +0.04(+0.63%)
Jan 22, 2013 6.125 6.156 5.851 6.102 28,202 -0.02(-0.25%)
Jan 18, 2013 6.186 6.232 5.898 6.118 23,913 -0.09(-1.47%)
Jan 17, 2013 6.194 6.247 6.118 6.209 8,913 -0.01(-0.12%)
Jan 16, 2013 6.209 6.240 6.140 6.217 25,934 +0.02(+0.25%)
Jan 15, 2013 6.209 6.234 6.179 6.202 11,118 -0.01(-0.12%)
Jan 14, 2013 6.102 6.217 6.102 6.209 7,678 +0.02(+0.25%)
Jan 11, 2013 6.255 6.270 6.194 6.194 82,950 -0.07(-1.10%)
Jan 10, 2013 6.209 6.263 6.034 6.263 11,179 +0.05(+0.74%)
Jan 09, 2013 6.232 6.255 6.209 6.217 18,742 -0.02(-0.37%)
Jan 08, 2013 6.179 6.255 6.179 6.240 10,478 +0.05(+0.74%)
Jan 07, 2013 6.148 6.217 6.118 6.194 11,886 +0.01(+0.12%)
Jan 04, 2013 6.102 6.240 6.041 6.186 33,684 +0.10(+1.63%)
Jan 03, 2013 6.087 6.102 5.935 6.087 25,219 +0.02(+0.25%)
Jan 02, 2013 5.881 6.102 5.805 6.072 77,462 +0.27(+4.60%)
Dec 31, 2012 5.675 5.812 5.607 5.805 56,653 +0.17(+2.98%)
Dec 28, 2012 5.614 5.706 5.614 5.637 87,070 -0.01(-0.13%)
Dec 27, 2012 5.751 5.778 5.614 5.645 50,515 -0.11(-1.86%)
Dec 26, 2012 5.614 5.767 5.614 5.751 14,289 +0.13(+2.31%)
Dec 24, 2012 5.530 5.683 5.530 5.622 12,433 +0.08(+1.38%)
Dec 21, 2012 5.652 5.652 5.507 5.546 98,447 -0.02(-0.41%)
Dec 20, 2012 5.469 5.790 5.310 5.568 166,417 +0.11(+2.10%)
Dec 19, 2012 5.492 5.500 5.370 5.454 27,686 -0.01(-0.14%)
Dec 18, 2012 5.393 5.500 5.134 5.462 81,175 +0.04(+0.70%)
Dec 17, 2012 5.427 5.454 5.416 5.423 55,745 -0.02(-0.28%)
Dec 14, 2012 5.408 5.507 5.408 5.439 25,133 +0.01(+0.14%)
Dec 13, 2012 5.492 5.492 5.340 5.431 41,854 -0.05(-0.84%)
Dec 12, 2012 5.561 5.561 5.477 5.477 45,257 -0.09(-1.64%)
Dec 11, 2012 5.645 5.645 5.538 5.568 85,371 -0.08(-1.35%)
Dec 10, 2012 5.622 5.652 5.561 5.645 13,573 +0.04(+0.68%)
Dec 07, 2012 5.660 5.683 5.553 5.607 15,094 -0.05(-0.94%)
Dec 06, 2012 5.576 5.759 5.561 5.660 27,059 -0.08(-1.46%)
Dec 05, 2012 5.759 5.759 5.721 5.744 7,486 -0.02(-0.26%)
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.