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

First Financial Nort (NQ: FFNW )

21.27 -0.21 (-0.95%)
Streaming Delayed Price Updated: 11:49 AM 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 27, 2015 9.527 9.637 9.449 9.449 79,075 -0.06(-0.66%)
Feb 26, 2015 9.606 9.637 9.496 9.512 15,479 -0.09(-0.98%)
Feb 25, 2015 9.504 9.637 9.504 9.606 12,525 +0.04(+0.41%)
Feb 24, 2015 9.543 9.622 9.496 9.567 13,400 +0.04(+0.41%)
Feb 23, 2015 9.582 9.582 9.457 9.527 19,715 -0.13(-1.30%)
Feb 20, 2015 9.630 9.677 9.512 9.653 24,369 +0.02(+0.25%)
Feb 19, 2015 9.472 9.669 9.441 9.630 34,029 +0.14(+1.49%)
Feb 18, 2015 9.464 9.519 9.449 9.488 13,501 -0.10(-1.07%)
Feb 17, 2015 9.598 9.637 9.496 9.590 19,233 +0.00(+0.00%)
Feb 13, 2015 9.551 9.590 9.590 9.590 21,481 +0.04(+0.41%)
Feb 12, 2015 9.519 9.559 9.457 9.551 25,846 +0.06(+0.58%)
Feb 11, 2015 9.575 9.575 9.441 9.496 22,345 -0.12(-1.23%)
Feb 10, 2015 9.669 9.677 9.362 9.614 33,186 -0.05(-0.49%)
Feb 09, 2015 9.881 9.897 9.637 9.661 35,154 -0.23(-2.31%)
Feb 06, 2015 9.834 9.913 9.791 9.889 52,227 +0.10(+1.05%)
Feb 05, 2015 9.630 9.826 9.606 9.787 33,008 +0.20(+2.05%)
Feb 04, 2015 9.457 9.677 9.441 9.590 96,392 +0.14(+1.50%)
Feb 03, 2015 9.582 9.850 9.425 9.449 142,406 -0.09(-0.99%)
Feb 02, 2015 9.496 9.575 9.441 9.543 40,232 +0.11(+1.17%)
Jan 30, 2015 9.535 9.559 9.433 9.433 174,653 -0.08(-0.83%)
Jan 29, 2015 9.362 9.590 9.362 9.512 40,538 +0.07(+0.75%)
Jan 28, 2015 9.535 9.535 9.441 9.441 34,279 -0.06(-0.58%)
Jan 27, 2015 9.496 9.575 9.441 9.496 14,579 -0.07(-0.74%)
Jan 26, 2015 9.582 9.645 9.527 9.567 11,143 -0.08(-0.82%)
Jan 23, 2015 9.724 9.724 9.630 9.645 12,751 -0.08(-0.81%)
Jan 22, 2015 9.567 9.755 9.480 9.724 28,032 +0.26(+2.74%)
Jan 21, 2015 9.512 9.590 9.441 9.464 13,786 -0.09(-0.99%)
Jan 20, 2015 9.567 9.661 9.543 9.559 18,800 -0.07(-0.74%)
Jan 16, 2015 9.441 9.630 9.441 9.630 53,331 +0.17(+1.83%)
Jan 15, 2015 9.480 9.480 9.299 9.457 69,493 -0.03(-0.33%)
Jan 14, 2015 9.441 9.527 9.441 9.488 26,463 -0.01(-0.08%)
Jan 13, 2015 9.519 9.590 9.441 9.496 56,024 +0.00(+0.00%)
Jan 12, 2015 9.457 9.567 9.441 9.496 23,692 +0.01(+0.08%)
Jan 09, 2015 9.661 9.661 9.464 9.488 17,173 -0.18(-1.87%)
Jan 08, 2015 9.535 9.732 9.441 9.669 44,659 +0.22(+2.33%)
Jan 07, 2015 9.480 9.504 9.346 9.449 38,581 +0.00(+0.00%)
Jan 06, 2015 9.519 9.519 9.430 9.449 66,793 +0.01(+0.08%)
Jan 05, 2015 9.464 9.535 9.441 9.441 33,412 -0.04(-0.41%)
Jan 02, 2015 9.543 9.543 9.441 9.480 18,537 +0.01(+0.08%)
Dec 31, 2014 9.653 9.472 9.472 9.472 19,955 -0.12(-1.23%)
Dec 30, 2014 9.645 9.779 9.559 9.590 19,957 -0.16(-1.61%)
Dec 29, 2014 9.630 9.755 9.575 9.748 32,200 +0.17(+1.72%)
Dec 26, 2014 9.472 9.724 9.472 9.582 23,648 +0.06(+0.58%)
Dec 24, 2014 9.417 9.527 9.527 9.527 15,380 +0.10(+1.09%)
Dec 23, 2014 9.307 9.441 9.142 9.425 39,225 +0.03(+0.34%)
Dec 22, 2014 9.213 9.440 9.213 9.394 24,924 +0.10(+1.10%)
Dec 19, 2014 9.339 9.441 9.291 9.291 137,196 -0.07(-0.76%)
Dec 18, 2014 9.441 9.441 9.339 9.362 30,546 -0.08(-0.83%)
Dec 17, 2014 9.315 9.441 9.283 9.441 54,723 +0.12(+1.27%)
Dec 16, 2014 9.189 9.441 9.189 9.323 91,126 +0.12(+1.28%)
Dec 15, 2014 9.095 9.228 9.079 9.205 96,018 +0.16(+1.74%)
Dec 12, 2014 9.087 9.244 8.969 9.047 30,307 -0.13(-1.46%)
Dec 11, 2014 9.283 9.346 9.126 9.181 40,063 -0.06(-0.68%)
Dec 10, 2014 9.315 9.409 9.244 9.244 35,536 -0.09(-1.01%)
Dec 09, 2014 9.268 9.409 9.221 9.339 56,378 +0.05(+0.51%)
Dec 08, 2014 9.378 9.441 9.268 9.291 51,651 -0.08(-0.84%)
Dec 05, 2014 9.417 9.551 9.307 9.370 92,609 -0.04(-0.42%)
Dec 04, 2014 9.291 9.441 9.260 9.409 36,121 +0.17(+1.79%)
Dec 03, 2014 9.362 9.433 9.205 9.244 66,448 -0.09(-1.01%)
Dec 02, 2014 9.268 9.401 9.268 9.339 39,497 +0.13(+1.45%)
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.