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 (%)
Mar 31, 2009 6.071 6.380 5.943 6.274 84,498 +0.29(+4.77%)
Mar 30, 2009 5.913 6.116 5.830 5.988 64,003 -0.41(-6.46%)
Mar 26, 2009 6.462 6.493 6.297 6.402 133,045 +0.05(+0.71%)
Mar 25, 2009 6.470 6.515 6.034 6.357 159,896 -0.05(-0.71%)
Mar 24, 2009 6.342 6.643 6.297 6.402 72,297 -0.16(-2.41%)
Mar 23, 2009 6.410 6.560 6.161 6.560 143,994 +0.32(+5.19%)
Mar 20, 2009 6.289 6.289 6.169 6.237 116,342 -0.05(-0.72%)
Mar 19, 2009 6.771 6.854 6.244 6.282 85,162 -0.52(-7.63%)
Mar 18, 2009 6.432 6.801 6.365 6.801 101,631 +0.35(+5.48%)
Mar 17, 2009 6.282 6.447 6.229 6.447 87,266 +0.35(+5.67%)
Mar 16, 2009 6.161 6.372 6.064 6.101 72,975 +0.02(+0.25%)
Mar 13, 2009 6.101 6.199 6.011 6.086 78,723 +0.03(+0.50%)
Mar 12, 2009 5.417 6.056 5.394 6.056 148,168 +0.63(+11.65%)
Mar 11, 2009 5.484 5.657 5.364 5.424 219,215 -0.05(-0.83%)
Mar 10, 2009 5.244 5.499 5.206 5.469 76,518 +0.32(+6.29%)
Mar 09, 2009 5.296 5.454 5.123 5.146 73,229 -0.20(-3.80%)
Mar 06, 2009 5.311 5.402 5.124 5.349 76,758 +0.08(+1.57%)
Mar 05, 2009 5.477 5.567 5.266 5.266 77,443 -0.32(-5.66%)
Mar 04, 2009 5.409 5.642 5.259 5.582 110,548 +0.17(+3.06%)
Mar 02, 2009 5.454 5.597 5.402 5.417 60,272 -0.13(-2.31%)
Feb 27, 2009 5.304 5.725 5.304 5.545 211,395 +0.23(+4.24%)
Feb 26, 2009 5.530 5.763 5.281 5.319 98,884 -0.35(-6.11%)
Feb 25, 2009 5.703 5.823 5.507 5.665 56,098 -0.05(-0.92%)
Feb 24, 2009 5.334 5.733 5.251 5.718 92,601 +0.39(+7.34%)
Feb 23, 2009 5.642 5.642 5.319 5.326 36,783 -0.29(-5.22%)
Feb 20, 2009 5.605 5.906 5.567 5.620 85,486 -0.02(-0.40%)
Feb 19, 2009 5.680 5.763 5.642 5.642 110,433 -0.08(-1.32%)
Feb 18, 2009 5.898 5.988 5.688 5.718 47,683 -0.10(-1.68%)
Feb 17, 2009 5.733 6.004 5.733 5.815 103,122 -0.11(-1.90%)
Feb 13, 2009 6.004 6.019 5.861 5.928 20,097 -0.09(-1.50%)
Feb 12, 2009 5.755 6.184 5.733 6.019 109,868 -0.15(-2.44%)
Feb 11, 2009 6.094 6.357 6.026 6.169 48,213 +0.08(+1.36%)
Feb 10, 2009 6.395 6.688 6.056 6.086 92,782 -0.38(-5.82%)
Feb 09, 2009 6.139 6.523 6.041 6.462 403,234 +0.29(+4.63%)
Feb 06, 2009 6.124 6.319 6.124 6.177 782,387 +0.05(+0.86%)
Feb 05, 2009 6.086 6.244 6.086 6.124 90,638 +0.05(+0.74%)
Feb 04, 2009 6.380 6.395 6.071 6.079 28,091 -0.32(-4.94%)
Feb 03, 2009 6.575 6.590 6.229 6.395 75,445 -0.11(-1.73%)
Feb 02, 2009 6.462 6.703 6.462 6.508 83,326 -0.01(-0.12%)
Jan 30, 2009 6.808 6.936 6.515 6.515 26,180 -0.26(-3.78%)
Jan 29, 2009 6.771 6.959 6.688 6.771 56,308 -0.19(-2.70%)
Jan 28, 2009 6.703 6.959 6.267 6.959 38,333 +0.26(+3.82%)
Jan 27, 2009 6.651 6.839 6.357 6.703 50,895 +0.05(+0.79%)
Jan 26, 2009 6.335 6.666 6.229 6.651 32,208 +0.31(+4.86%)
Jan 23, 2009 6.101 6.402 6.071 6.342 54,039 +0.08(+1.20%)
Jan 22, 2009 6.146 6.440 6.041 6.267 73,864 -0.02(-0.24%)
Jan 21, 2009 6.019 6.297 5.891 6.282 49,889 +0.30(+5.03%)
Jan 20, 2009 6.470 6.470 5.973 5.981 98,698 -0.55(-8.41%)
Jan 16, 2009 6.605 6.696 6.327 6.530 66,281 -0.05(-0.69%)
Jan 15, 2009 6.500 6.733 6.327 6.575 30,764 -0.08(-1.24%)
Jan 14, 2009 6.575 6.944 6.542 6.658 37,947 -0.05(-0.78%)
Jan 13, 2009 6.545 6.718 6.402 6.711 52,726 +0.16(+2.41%)
Jan 12, 2009 6.613 6.816 6.485 6.553 35,873 -0.07(-1.02%)
Jan 09, 2009 7.124 7.124 6.620 6.620 49,695 -0.50(-7.07%)
Jan 08, 2009 6.951 7.132 6.831 7.124 56,170 +0.12(+1.72%)
Jan 07, 2009 7.027 7.094 6.936 7.004 27,946 -0.12(-1.69%)
Jan 06, 2009 7.132 7.132 7.049 7.124 253,377 -0.01(-0.11%)
Jan 05, 2009 7.072 7.132 7.004 7.132 87,327 +0.07(+0.96%)
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.