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

First Financial Nort (NQ: FFNW )

21.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2014 8.058 8.058 7.903 7.918 236,680 -0.12(-1.54%)
Apr 29, 2014 8.073 8.128 8.042 8.042 60,233 +0.02(+0.29%)
Apr 28, 2014 8.128 8.159 7.972 8.019 186,383 -0.05(-0.67%)
Apr 25, 2014 8.151 8.199 8.073 8.073 73,780 -0.09(-1.05%)
Apr 24, 2014 7.825 8.229 7.771 8.159 212,126 +0.36(+4.58%)
Apr 23, 2014 7.887 7.934 7.786 7.802 49,155 -0.12(-1.47%)
Apr 22, 2014 7.778 7.957 7.778 7.918 82,952 +0.11(+1.39%)
Apr 21, 2014 7.933 7.934 7.771 7.809 42,781 -0.03(-0.40%)
Apr 17, 2014 7.763 7.840 7.840 7.840 172,489 +0.06(+0.80%)
Apr 16, 2014 7.848 7.856 7.763 7.778 68,056 +0.00(+0.00%)
Apr 15, 2014 7.778 7.817 7.763 7.778 62,100 +0.01(+0.10%)
Apr 14, 2014 7.802 7.817 7.763 7.771 52,374 +0.01(+0.10%)
Apr 11, 2014 7.763 7.778 7.763 7.763 43,293 +0.00(+0.00%)
Apr 10, 2014 7.786 7.833 7.763 7.763 70,774 -0.05(-0.70%)
Apr 09, 2014 7.802 7.840 7.708 7.817 53,925 +0.06(+0.80%)
Apr 08, 2014 7.833 7.833 7.747 7.755 40,806 -0.07(-0.89%)
Apr 07, 2014 7.825 7.848 7.724 7.825 94,927 +0.02(+0.30%)
Apr 04, 2014 7.910 7.918 7.786 7.802 107,202 -0.06(-0.79%)
Apr 03, 2014 7.840 7.895 7.840 7.864 47,390 +0.02(+0.20%)
Apr 02, 2014 7.903 7.930 7.840 7.848 58,624 -0.05(-0.69%)
Apr 01, 2014 7.879 7.965 7.833 7.903 50,277 +0.02(+0.30%)
Mar 31, 2014 7.868 7.918 7.825 7.879 49,554 +0.04(+0.49%)
Mar 28, 2014 7.895 7.988 7.840 7.840 64,257 -0.05(-0.59%)
Mar 27, 2014 7.856 7.918 7.848 7.887 56,339 +0.01(+0.10%)
Mar 26, 2014 7.965 7.965 7.879 7.879 63,232 -0.02(-0.20%)
Mar 25, 2014 7.786 8.027 7.786 7.895 40,920 +0.11(+1.40%)
Mar 24, 2014 7.879 7.934 7.786 7.786 90,168 -0.10(-1.28%)
Mar 21, 2014 7.965 7.965 7.879 7.887 121,748 -0.02(-0.29%)
Mar 20, 2014 7.895 7.965 7.895 7.910 23,966 +0.00(+0.00%)
Mar 19, 2014 7.949 8.018 7.879 7.910 30,757 -0.11(-1.36%)
Mar 18, 2014 7.988 8.027 7.926 8.019 115,754 +0.05(+0.68%)
Mar 17, 2014 8.089 8.089 7.926 7.965 38,636 -0.10(-1.25%)
Mar 14, 2014 7.926 8.073 7.918 8.066 42,014 +0.09(+1.17%)
Mar 13, 2014 8.019 8.034 7.941 7.972 40,437 -0.05(-0.58%)
Mar 12, 2014 7.934 8.066 7.934 8.019 24,088 +0.05(+0.68%)
Mar 11, 2014 8.003 8.037 7.957 7.965 31,331 -0.06(-0.77%)
Mar 10, 2014 7.949 8.026 7.918 8.026 24,209 +0.04(+0.48%)
Mar 07, 2014 8.127 8.173 7.918 7.988 26,411 -0.09(-1.15%)
Mar 06, 2014 8.127 8.127 8.034 8.080 22,200 -0.06(-0.76%)
Mar 05, 2014 8.073 8.158 8.057 8.142 14,667 +0.02(+0.29%)
Mar 04, 2014 8.026 8.189 7.934 8.119 72,194 +0.18(+2.24%)
Mar 03, 2014 7.965 7.999 7.918 7.941 21,490 -0.05(-0.58%)
Feb 28, 2014 7.965 8.065 7.926 7.988 28,935 +0.05(+0.68%)
Feb 27, 2014 7.988 8.026 7.926 7.934 38,056 -0.08(-0.96%)
Feb 26, 2014 8.011 8.034 7.996 8.011 13,294 +0.02(+0.19%)
Feb 25, 2014 8.057 8.057 7.957 7.996 20,316 -0.09(-1.15%)
Feb 24, 2014 8.019 8.104 7.972 8.088 16,116 +0.12(+1.45%)
Feb 21, 2014 8.073 8.158 7.957 7.972 36,699 -0.05(-0.67%)
Feb 20, 2014 7.957 8.073 7.957 8.026 19,661 +0.06(+0.78%)
Feb 19, 2014 8.050 8.158 7.957 7.965 35,035 -0.13(-1.62%)
Feb 18, 2014 8.050 8.158 7.980 8.096 13,393 +0.09(+1.16%)
Feb 14, 2014 8.050 8.003 8.003 8.003 9,579 -0.02(-0.29%)
Feb 13, 2014 7.957 8.096 7.957 8.026 16,536 +0.05(+0.68%)
Feb 12, 2014 8.034 8.057 7.926 7.972 25,873 -0.05(-0.67%)
Feb 11, 2014 7.996 8.096 7.965 8.026 22,311 +0.06(+0.78%)
Feb 10, 2014 7.949 8.104 7.918 7.965 41,484 -0.02(-0.29%)
Feb 07, 2014 7.918 8.127 7.918 7.988 41,370 +0.07(+0.88%)
Feb 06, 2014 8.026 8.173 7.880 7.918 51,766 -0.05(-0.58%)
Feb 05, 2014 8.073 8.224 7.957 7.965 34,808 -0.10(-1.25%)
Feb 04, 2014 8.019 8.289 7.957 8.065 50,296 +0.12(+1.56%)
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.