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 (%)
Apr 30, 2010 5.185 5.185 4.841 4.925 134,194 -0.27(-5.29%)
Apr 29, 2010 5.101 5.238 5.017 5.200 58,482 +0.11(+2.10%)
Apr 28, 2010 5.345 5.360 4.811 5.093 146,731 -0.30(-5.52%)
Apr 27, 2010 5.796 5.803 5.368 5.391 44,125 -0.44(-7.59%)
Apr 26, 2010 5.727 5.834 5.719 5.834 29,354 +0.11(+2.00%)
Apr 23, 2010 5.643 5.780 5.643 5.719 24,912 +0.02(+0.27%)
Apr 22, 2010 5.651 5.712 5.412 5.704 29,917 -0.01(-0.13%)
Apr 21, 2010 5.740 5.803 5.612 5.712 27,005 -0.02(-0.27%)
Apr 20, 2010 5.574 5.742 5.536 5.727 16,096 +0.12(+2.18%)
Apr 19, 2010 5.574 5.727 5.567 5.605 19,473 +0.03(+0.55%)
Apr 16, 2010 5.505 5.673 5.368 5.574 57,394 +0.07(+1.25%)
Apr 15, 2010 5.689 5.712 5.460 5.505 56,649 -0.25(-4.38%)
Apr 14, 2010 5.635 5.773 5.635 5.757 23,736 +0.16(+2.86%)
Apr 13, 2010 5.612 5.727 5.544 5.597 23,764 -0.07(-1.21%)
Apr 12, 2010 5.612 5.719 5.605 5.666 24,122 +0.01(+0.14%)
Apr 09, 2010 5.505 5.719 5.399 5.658 48,897 +0.17(+3.06%)
Apr 08, 2010 5.360 5.536 5.360 5.490 18,779 +0.10(+1.84%)
Apr 07, 2010 5.315 5.582 5.315 5.391 37,142 +0.05(+1.00%)
Apr 06, 2010 5.475 5.643 5.307 5.338 41,120 -0.18(-3.19%)
Apr 05, 2010 5.070 5.513 5.063 5.513 31,482 +0.45(+8.90%)
Apr 01, 2010 5.238 5.063 5.063 5.063 25,930 -0.15(-2.93%)
Mar 31, 2010 5.444 5.513 5.185 5.215 48,714 -0.27(-5.01%)
Mar 30, 2010 5.444 5.559 5.414 5.490 24,569 +0.06(+1.13%)
Mar 29, 2010 5.299 5.467 5.238 5.429 10,627 +0.11(+2.16%)
Mar 26, 2010 5.338 5.368 5.261 5.315 6,144 +0.00(+0.00%)
Mar 25, 2010 5.483 5.582 5.315 5.315 24,383 -0.12(-2.25%)
Mar 24, 2010 5.589 5.589 5.429 5.437 27,810 -0.18(-3.13%)
Mar 23, 2010 5.528 5.635 5.498 5.612 17,873 +0.07(+1.24%)
Mar 22, 2010 5.399 5.559 5.399 5.544 30,957 -0.02(-0.41%)
Mar 19, 2010 5.635 5.635 5.483 5.567 66,358 -0.03(-0.55%)
Mar 18, 2010 5.513 5.643 5.513 5.597 24,802 -0.06(-1.08%)
Mar 17, 2010 5.651 5.666 5.582 5.658 25,799 +0.00(+0.00%)
Mar 16, 2010 5.643 5.666 5.578 5.658 26,702 +0.11(+2.07%)
Mar 15, 2010 5.498 5.605 5.483 5.544 12,132 +0.02(+0.28%)
Mar 12, 2010 5.589 5.589 5.467 5.528 17,878 -0.11(-1.90%)
Mar 11, 2010 5.651 5.719 5.567 5.635 53,058 -0.06(-1.07%)
Mar 10, 2010 5.544 5.727 5.536 5.696 28,973 +0.13(+2.33%)
Mar 09, 2010 5.490 5.628 5.452 5.567 16,878 +0.05(+0.97%)
Mar 08, 2010 5.475 5.551 5.391 5.513 25,191 +0.02(+0.42%)
Mar 05, 2010 5.307 5.498 5.231 5.490 58,681 +0.19(+3.60%)
Mar 04, 2010 5.185 5.299 5.101 5.299 17,914 +0.15(+2.97%)
Mar 03, 2010 5.162 5.261 5.116 5.147 31,574 +0.00(+0.00%)
Mar 02, 2010 5.154 5.208 5.063 5.147 51,070 -0.01(-0.15%)
Mar 01, 2010 5.024 5.177 4.986 5.154 79,842 +0.16(+3.21%)
Feb 26, 2010 4.826 5.170 4.528 4.994 349,364 +0.11(+2.35%)
Feb 25, 2010 4.910 5.101 4.681 4.879 77,149 -0.11(-2.29%)
Feb 24, 2010 4.948 5.070 4.918 4.994 16,880 +0.05(+1.08%)
Feb 23, 2010 4.818 5.002 4.612 4.940 30,521 +0.13(+2.70%)
Feb 22, 2010 4.750 4.841 4.742 4.811 28,292 +0.00(+0.00%)
Feb 19, 2010 4.788 4.872 4.375 4.811 65,727 +0.02(+0.32%)
Feb 18, 2010 4.627 4.795 4.597 4.795 14,824 +0.17(+3.63%)
Feb 17, 2010 4.635 4.658 4.490 4.627 22,242 +0.02(+0.50%)
Feb 16, 2010 4.551 4.612 4.436 4.604 17,548 +0.09(+2.03%)
Feb 12, 2010 4.414 4.513 4.513 4.513 20,953 +0.03(+0.68%)
Feb 11, 2010 4.398 4.505 4.345 4.482 23,550 +0.06(+1.38%)
Feb 10, 2010 4.307 4.475 4.291 4.421 36,602 +0.08(+1.94%)
Feb 09, 2010 4.330 4.337 4.154 4.337 34,945 +0.07(+1.61%)
Feb 08, 2010 4.551 4.551 4.268 4.268 37,305 -0.30(-6.52%)
Feb 05, 2010 4.444 4.574 4.398 4.566 29,387 +0.10(+2.22%)
Feb 04, 2010 4.528 4.574 4.459 4.467 47,566 -0.04(-0.85%)
Feb 03, 2010 4.543 4.597 4.459 4.505 37,594 -0.08(-1.67%)
Feb 02, 2010 4.650 4.765 4.459 4.582 110,832 -0.08(-1.64%)
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.