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 (%)
Apr 30, 2015 9.478 9.518 9.312 9.399 122,824 -0.13(-1.33%)
Apr 29, 2015 9.534 9.557 9.526 9.526 20,097 +0.00(+0.00%)
Apr 28, 2015 9.549 9.549 9.518 9.526 32,760 +0.02(+0.25%)
Apr 27, 2015 9.463 9.581 9.463 9.502 70,333 +0.01(+0.08%)
Apr 24, 2015 9.616 9.616 9.455 9.494 44,285 +0.00(+0.00%)
Apr 23, 2015 9.526 9.613 9.384 9.494 73,873 -0.05(-0.50%)
Apr 22, 2015 9.478 9.549 9.478 9.542 62,612 +0.02(+0.25%)
Apr 21, 2015 9.557 9.557 9.478 9.518 27,075 -0.02(-0.17%)
Apr 20, 2015 9.518 9.549 9.478 9.534 42,175 +0.05(+0.50%)
Apr 17, 2015 9.534 9.542 9.478 9.486 60,047 -0.09(-0.99%)
Apr 16, 2015 9.620 9.660 9.542 9.581 6,907 -0.03(-0.33%)
Apr 15, 2015 9.518 9.668 9.518 9.613 17,339 +0.08(+0.83%)
Apr 14, 2015 9.565 9.660 9.526 9.534 17,875 -0.06(-0.58%)
Apr 13, 2015 9.660 9.668 9.542 9.589 19,193 -0.06(-0.57%)
Apr 10, 2015 9.723 9.723 9.644 9.644 6,030 -0.03(-0.33%)
Apr 09, 2015 9.715 9.715 9.549 9.676 14,965 -0.04(-0.41%)
Apr 08, 2015 9.707 9.755 9.597 9.715 30,876 +0.02(+0.24%)
Apr 07, 2015 9.810 9.818 9.636 9.692 32,557 -0.09(-0.89%)
Apr 06, 2015 9.715 9.850 9.644 9.778 41,217 -0.02(-0.24%)
Apr 02, 2015 9.873 9.802 9.802 9.802 63,935 -0.06(-0.64%)
Apr 01, 2015 9.715 9.865 9.676 9.865 33,857 +0.11(+1.13%)
Mar 31, 2015 9.771 9.794 9.652 9.755 26,578 -0.04(-0.40%)
Mar 30, 2015 9.707 9.850 9.668 9.794 30,240 +0.11(+1.14%)
Mar 27, 2015 9.723 9.786 9.589 9.684 32,522 +0.01(+0.08%)
Mar 26, 2015 9.660 9.720 9.620 9.676 15,405 -0.01(-0.08%)
Mar 25, 2015 9.715 9.850 9.628 9.684 43,363 -0.02(-0.24%)
Mar 24, 2015 9.763 9.763 9.675 9.707 21,893 +0.04(+0.41%)
Mar 23, 2015 9.573 9.692 9.478 9.668 32,864 +0.04(+0.41%)
Mar 20, 2015 9.613 9.763 9.478 9.628 113,203 +0.09(+0.91%)
Mar 19, 2015 9.620 9.699 9.478 9.542 100,165 -0.09(-0.98%)
Mar 18, 2015 9.692 9.755 9.565 9.636 27,350 -0.06(-0.65%)
Mar 17, 2015 9.747 9.778 9.684 9.699 16,318 -0.06(-0.65%)
Mar 16, 2015 9.842 9.842 9.692 9.763 29,405 -0.06(-0.56%)
Mar 13, 2015 9.802 9.842 9.478 9.818 71,977 +0.04(+0.40%)
Mar 12, 2015 9.613 9.810 9.494 9.778 64,104 +0.22(+2.31%)
Mar 11, 2015 9.478 9.597 9.478 9.557 40,308 +0.13(+1.34%)
Mar 10, 2015 9.431 9.478 9.431 9.431 35,458 -0.02(-0.17%)
Mar 09, 2015 9.431 9.470 9.415 9.447 42,917 +0.02(+0.17%)
Mar 06, 2015 9.431 9.525 9.431 9.431 53,572 -0.02(-0.17%)
Mar 05, 2015 9.431 9.502 9.431 9.447 30,140 +0.01(+0.08%)
Mar 04, 2015 9.431 9.470 9.431 9.439 30,110 +0.01(+0.08%)
Mar 03, 2015 9.423 9.478 9.423 9.431 14,483 -0.06(-0.66%)
Mar 02, 2015 9.455 9.525 9.431 9.494 39,166 +0.06(+0.58%)
Feb 27, 2015 9.517 9.627 9.439 9.439 79,157 -0.06(-0.66%)
Feb 26, 2015 9.596 9.627 9.486 9.502 15,495 -0.09(-0.98%)
Feb 25, 2015 9.494 9.627 9.494 9.596 12,538 +0.04(+0.41%)
Feb 24, 2015 9.533 9.612 9.486 9.557 13,415 +0.04(+0.41%)
Feb 23, 2015 9.572 9.572 9.447 9.517 19,736 -0.13(-1.30%)
Feb 20, 2015 9.620 9.667 9.502 9.643 24,394 +0.02(+0.25%)
Feb 19, 2015 9.462 9.659 9.431 9.620 34,064 +0.14(+1.49%)
Feb 18, 2015 9.455 9.510 9.439 9.478 13,515 -0.10(-1.07%)
Feb 17, 2015 9.588 9.627 9.486 9.580 19,254 +0.00(+0.00%)
Feb 13, 2015 9.541 9.580 9.580 9.580 21,503 +0.04(+0.41%)
Feb 12, 2015 9.510 9.549 9.447 9.541 25,873 +0.06(+0.58%)
Feb 11, 2015 9.565 9.565 9.431 9.486 22,368 -0.12(-1.23%)
Feb 10, 2015 9.659 9.667 9.352 9.604 33,221 -0.05(-0.49%)
Feb 09, 2015 9.871 9.887 9.627 9.651 35,191 -0.23(-2.31%)
Feb 06, 2015 9.824 9.902 9.781 9.879 52,281 +0.10(+1.04%)
Feb 05, 2015 9.620 9.816 9.596 9.777 33,043 +0.20(+2.05%)
Feb 04, 2015 9.447 9.667 9.431 9.580 96,493 +0.14(+1.50%)
Feb 03, 2015 9.572 9.840 9.415 9.439 142,555 -0.09(-0.99%)
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.