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

First Financial Nort (NQ: FFNW )

21.47 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:45 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 (%)
Mar 31, 2015 9.781 9.805 9.662 9.765 26,550 -0.04(-0.40%)
Mar 30, 2015 9.718 9.860 9.678 9.805 30,209 +0.11(+1.14%)
Mar 27, 2015 9.733 9.797 9.599 9.694 32,488 +0.01(+0.08%)
Mar 26, 2015 9.670 9.730 9.631 9.686 15,389 -0.01(-0.08%)
Mar 25, 2015 9.725 9.860 9.638 9.694 43,318 -0.02(-0.24%)
Mar 24, 2015 9.773 9.773 9.685 9.718 21,870 +0.04(+0.41%)
Mar 23, 2015 9.583 9.702 9.488 9.678 32,829 +0.04(+0.41%)
Mar 20, 2015 9.623 9.773 9.488 9.638 113,085 +0.09(+0.91%)
Mar 19, 2015 9.631 9.710 9.488 9.552 100,061 -0.09(-0.98%)
Mar 18, 2015 9.702 9.765 9.575 9.646 27,321 -0.06(-0.65%)
Mar 17, 2015 9.757 9.789 9.694 9.710 16,301 -0.06(-0.65%)
Mar 16, 2015 9.852 9.852 9.702 9.773 29,374 -0.06(-0.56%)
Mar 13, 2015 9.812 9.852 9.488 9.828 71,902 +0.04(+0.40%)
Mar 12, 2015 9.623 9.820 9.504 9.789 64,038 +0.22(+2.31%)
Mar 11, 2015 9.488 9.607 9.488 9.567 40,266 +0.13(+1.34%)
Mar 10, 2015 9.441 9.488 9.441 9.441 35,421 -0.02(-0.17%)
Mar 09, 2015 9.441 9.480 9.425 9.457 42,872 +0.02(+0.17%)
Mar 06, 2015 9.441 9.535 9.441 9.441 53,516 -0.02(-0.17%)
Mar 05, 2015 9.441 9.512 9.441 9.457 30,109 +0.01(+0.08%)
Mar 04, 2015 9.441 9.480 9.441 9.449 30,078 +0.01(+0.08%)
Mar 03, 2015 9.433 9.488 9.433 9.441 14,468 -0.06(-0.66%)
Mar 02, 2015 9.464 9.535 9.441 9.504 39,125 +0.06(+0.58%)
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%)
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.