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 28, 2013 6.200 6.200 5.933 5.964 107,327 -0.21(-3.46%)
Mar 27, 2013 6.155 6.200 6.093 6.177 14,708 -0.03(-0.49%)
Mar 26, 2013 6.216 6.223 6.093 6.208 19,499 +0.04(+0.62%)
Mar 25, 2013 6.231 6.231 6.071 6.170 56,341 -0.02(-0.37%)
Mar 22, 2013 6.139 6.208 6.132 6.193 6,308 +0.05(+0.87%)
Mar 21, 2013 6.124 6.170 6.124 6.139 10,745 -0.04(-0.62%)
Mar 20, 2013 6.116 6.177 6.116 6.177 7,342 +0.07(+1.13%)
Mar 19, 2013 6.116 6.139 6.109 6.109 6,846 -0.01(-0.12%)
Mar 18, 2013 6.109 6.193 6.086 6.116 20,840 -0.02(-0.37%)
Mar 15, 2013 6.147 6.200 6.109 6.139 147,656 +0.01(+0.12%)
Mar 14, 2013 6.193 6.193 6.086 6.132 17,356 -0.03(-0.50%)
Mar 13, 2013 6.101 6.216 6.032 6.162 9,726 +0.05(+0.75%)
Mar 12, 2013 6.162 6.200 6.109 6.116 15,353 -0.09(-1.48%)
Mar 11, 2013 6.223 6.261 6.093 6.208 40,213 -0.03(-0.49%)
Mar 08, 2013 6.254 6.261 6.208 6.239 33,379 +0.05(+0.86%)
Mar 07, 2013 6.093 6.223 6.093 6.185 12,577 +0.08(+1.25%)
Mar 06, 2013 6.055 6.109 6.040 6.109 18,763 +0.05(+0.76%)
Mar 05, 2013 6.063 6.093 5.956 6.063 19,516 +0.03(+0.51%)
Mar 04, 2013 6.078 6.109 5.979 6.032 10,155 -0.05(-0.75%)
Mar 01, 2013 5.987 6.086 5.941 6.078 9,878 +0.02(+0.38%)
Feb 28, 2013 6.032 6.086 5.933 6.055 26,888 +0.03(+0.51%)
Feb 27, 2013 6.093 6.101 5.971 6.025 13,883 -0.06(-1.00%)
Feb 26, 2013 6.048 6.139 5.913 6.086 6,940 -0.05(-0.75%)
Feb 22, 2013 6.071 6.132 6.071 6.132 9,439 +0.08(+1.39%)
Feb 21, 2013 6.063 6.078 6.017 6.048 7,762 +0.01(+0.13%)
Feb 20, 2013 6.155 6.185 6.017 6.040 34,424 -0.13(-2.10%)
Feb 19, 2013 6.193 6.193 6.078 6.170 14,317 +0.02(+0.37%)
Feb 15, 2013 6.216 6.216 6.132 6.147 24,953 -0.02(-0.25%)
Feb 14, 2013 6.155 6.185 6.094 6.162 7,181 +0.03(+0.50%)
Feb 13, 2013 6.124 6.185 6.048 6.132 16,863 -0.02(-0.25%)
Feb 12, 2013 6.170 6.330 6.093 6.147 12,302 -0.04(-0.62%)
Feb 11, 2013 6.155 6.185 6.079 6.185 31,744 +0.02(+0.25%)
Feb 08, 2013 6.177 6.185 6.139 6.170 41,562 +0.01(+0.12%)
Feb 07, 2013 6.185 6.185 6.147 6.162 11,517 -0.02(-0.37%)
Feb 06, 2013 6.147 6.185 6.147 6.185 3,821 +0.00(+0.00%)
Feb 04, 2013 6.200 6.261 6.185 6.185 38,418 +0.00(+0.00%)
Feb 01, 2013 6.223 6.231 6.132 6.185 79,553 -0.01(-0.12%)
Jan 31, 2013 6.124 6.246 6.078 6.193 47,084 +0.08(+1.38%)
Jan 30, 2013 6.216 6.216 6.086 6.109 21,009 -0.11(-1.72%)
Jan 29, 2013 6.162 6.254 6.063 6.216 15,356 +0.15(+2.52%)
Jan 28, 2013 6.071 6.109 5.994 6.063 19,731 -0.04(-0.63%)
Jan 25, 2013 6.132 6.132 5.987 6.101 6,580 +0.00(+0.00%)
Jan 24, 2013 6.185 6.261 6.033 6.101 20,135 -0.05(-0.75%)
Jan 23, 2013 6.086 6.170 6.009 6.147 17,217 +0.04(+0.63%)
Jan 22, 2013 6.132 6.162 5.857 6.109 28,173 -0.02(-0.25%)
Jan 18, 2013 6.193 6.239 5.904 6.124 23,888 -0.09(-1.47%)
Jan 17, 2013 6.200 6.254 6.124 6.216 8,903 -0.01(-0.12%)
Jan 16, 2013 6.216 6.246 6.147 6.223 25,907 +0.02(+0.25%)
Jan 15, 2013 6.216 6.240 6.185 6.208 11,106 -0.01(-0.12%)
Jan 14, 2013 6.109 6.223 6.109 6.216 7,670 +0.02(+0.25%)
Jan 11, 2013 6.261 6.277 6.200 6.200 82,863 -0.07(-1.10%)
Jan 10, 2013 6.216 6.269 6.040 6.269 11,168 +0.05(+0.74%)
Jan 09, 2013 6.239 6.261 6.216 6.223 18,723 -0.02(-0.37%)
Jan 08, 2013 6.185 6.261 6.185 6.246 10,467 +0.05(+0.74%)
Jan 07, 2013 6.155 6.223 6.124 6.200 11,874 +0.01(+0.12%)
Jan 04, 2013 6.109 6.246 6.048 6.193 33,648 +0.10(+1.63%)
Jan 03, 2013 6.093 6.109 5.941 6.093 25,192 +0.02(+0.25%)
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.