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, 2011 4.230 4.488 4.230 4.337 27,855 +0.07(+1.61%)
Mar 30, 2011 4.261 4.345 4.253 4.268 29,033 +0.00(+0.00%)
Mar 29, 2011 4.238 4.307 4.238 4.268 10,214 -0.02(-0.53%)
Mar 28, 2011 4.330 4.336 4.276 4.291 23,955 -0.05(-1.23%)
Mar 25, 2011 4.360 4.375 4.299 4.345 14,011 -0.03(-0.70%)
Mar 24, 2011 4.268 4.375 4.207 4.375 6,347 +0.07(+1.60%)
Mar 23, 2011 4.307 4.322 4.180 4.307 34,032 -0.02(-0.35%)
Mar 22, 2011 4.467 4.467 4.291 4.322 43,040 -0.12(-2.75%)
Mar 21, 2011 4.383 4.444 4.296 4.444 24,320 +0.12(+2.83%)
Mar 18, 2011 4.368 4.368 4.299 4.322 11,253 -0.01(-0.18%)
Mar 17, 2011 4.314 4.375 4.200 4.330 23,625 +0.06(+1.43%)
Mar 16, 2011 4.307 4.314 4.223 4.268 23,681 -0.05(-1.24%)
Mar 15, 2011 4.352 4.383 4.276 4.322 19,840 -0.05(-1.05%)
Mar 14, 2011 4.391 4.414 4.368 4.368 14,372 -0.05(-1.04%)
Mar 11, 2011 4.352 4.436 4.352 4.414 30,537 +0.02(+0.35%)
Mar 10, 2011 4.467 4.467 4.360 4.398 29,515 -0.07(-1.54%)
Mar 09, 2011 4.352 4.467 4.352 4.467 24,264 +0.08(+1.92%)
Mar 08, 2011 4.375 4.421 4.368 4.383 32,602 +0.02(+0.35%)
Mar 07, 2011 4.543 4.543 4.352 4.368 83,147 -0.08(-1.72%)
Mar 04, 2011 4.513 4.513 4.429 4.444 51,708 -0.03(-0.68%)
Mar 03, 2011 4.475 4.517 4.452 4.475 36,929 +0.03(+0.69%)
Mar 02, 2011 4.467 4.505 4.444 4.444 59,268 +0.00(+0.00%)
Mar 01, 2011 4.620 4.620 4.444 4.444 68,479 -0.11(-2.51%)
Feb 28, 2011 4.582 4.658 4.505 4.559 84,289 +0.05(+1.19%)
Feb 25, 2011 4.498 4.543 4.429 4.505 123,153 +0.04(+0.85%)
Feb 24, 2011 4.467 4.528 4.397 4.467 100,941 +0.05(+1.04%)
Feb 23, 2011 4.513 4.513 4.200 4.421 199,373 -0.07(-1.53%)
Feb 22, 2011 4.910 4.910 4.047 4.490 993,529 +0.47(+11.57%)
Feb 18, 2011 4.039 4.047 3.971 4.024 32,922 +0.02(+0.38%)
Feb 17, 2011 4.093 4.108 4.009 4.009 17,819 -0.04(-0.94%)
Feb 16, 2011 4.055 4.078 4.024 4.047 31,692 +0.01(+0.19%)
Feb 15, 2011 4.070 4.085 4.009 4.039 24,372 -0.03(-0.75%)
Feb 14, 2011 4.062 4.100 4.009 4.070 34,972 -0.02(-0.37%)
Feb 11, 2011 4.047 4.123 4.024 4.085 30,153 +0.00(+0.00%)
Feb 10, 2011 4.093 4.139 4.085 4.085 12,593 -0.05(-1.29%)
Feb 09, 2011 4.200 4.246 4.108 4.139 46,029 -0.06(-1.47%)
Feb 08, 2011 4.139 4.261 4.123 4.200 73,218 +0.08(+2.05%)
Feb 07, 2011 3.948 4.139 3.917 4.116 84,033 +0.21(+5.48%)
Feb 04, 2011 3.925 3.971 3.856 3.902 59,700 +0.01(+0.20%)
Feb 03, 2011 3.772 4.039 3.772 3.894 185,287 +0.14(+3.66%)
Feb 02, 2011 3.742 3.826 3.734 3.757 26,324 -0.02(-0.40%)
Feb 01, 2011 3.619 3.856 3.451 3.772 132,614 +0.19(+5.33%)
Jan 31, 2011 3.375 3.589 3.375 3.581 52,241 +0.21(+6.35%)
Jan 28, 2011 3.406 3.406 3.322 3.367 44,272 -0.02(-0.51%)
Jan 27, 2011 3.367 3.436 3.337 3.385 23,267 -0.01(-0.17%)
Jan 26, 2011 3.360 3.429 3.345 3.390 48,362 +0.06(+1.83%)
Jan 25, 2011 3.138 3.398 3.138 3.329 91,056 +0.20(+6.34%)
Jan 24, 2011 3.207 3.207 3.131 3.131 7,814 -0.06(-1.91%)
Jan 21, 2011 3.245 3.245 3.161 3.192 17,438 +0.07(+2.20%)
Jan 20, 2011 3.123 3.154 3.093 3.123 24,346 -0.01(-0.24%)
Jan 19, 2011 3.100 3.131 2.986 3.131 63,502 +0.00(+0.00%)
Jan 18, 2011 3.199 3.207 3.108 3.131 41,456 -0.09(-2.84%)
Jan 14, 2011 3.283 3.283 3.207 3.222 29,138 -0.05(-1.40%)
Jan 13, 2011 3.306 3.306 3.245 3.268 8,876 -0.03(-0.93%)
Jan 12, 2011 3.199 3.352 3.199 3.299 11,940 +0.05(+1.41%)
Jan 11, 2011 3.253 3.268 3.245 3.253 4,871 +0.01(+0.24%)
Jan 10, 2011 3.230 3.276 3.199 3.245 24,592 +0.00(+0.00%)
Jan 07, 2011 3.276 3.322 3.192 3.245 29,501 +0.00(+0.00%)
Jan 06, 2011 3.184 3.245 3.177 3.245 28,544 +0.06(+1.92%)
Jan 05, 2011 3.085 3.199 3.085 3.184 21,501 +0.11(+3.73%)
Jan 04, 2011 3.054 3.085 3.054 3.070 21,215 +0.02(+0.50%)
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.