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

First Financial Nort (NQ: FFNW )

20.75 -0.01 (-0.02%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 13, 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 9.488 9.528 9.322 9.409 122,695 -0.13(-1.33%)
Apr 29, 2015 9.544 9.567 9.536 9.536 20,076 +0.00(+0.00%)
Apr 28, 2015 9.559 9.559 9.528 9.536 32,725 +0.02(+0.25%)
Apr 27, 2015 9.472 9.591 9.472 9.512 70,260 +0.01(+0.08%)
Apr 24, 2015 9.626 9.626 9.465 9.504 44,238 +0.00(+0.00%)
Apr 23, 2015 9.536 9.623 9.394 9.504 73,796 -0.05(-0.50%)
Apr 22, 2015 9.488 9.559 9.488 9.552 62,546 +0.02(+0.25%)
Apr 21, 2015 9.567 9.567 9.488 9.528 27,047 -0.02(-0.17%)
Apr 20, 2015 9.528 9.559 9.488 9.544 42,131 +0.05(+0.50%)
Apr 17, 2015 9.544 9.552 9.488 9.496 59,984 -0.09(-0.99%)
Apr 16, 2015 9.631 9.670 9.552 9.591 6,900 -0.03(-0.33%)
Apr 15, 2015 9.528 9.678 9.528 9.623 17,321 +0.08(+0.83%)
Apr 14, 2015 9.575 9.670 9.536 9.544 17,856 -0.06(-0.58%)
Apr 13, 2015 9.670 9.678 9.552 9.599 19,173 -0.06(-0.57%)
Apr 10, 2015 9.733 9.733 9.654 9.654 6,023 -0.03(-0.33%)
Apr 09, 2015 9.725 9.725 9.559 9.686 14,950 -0.04(-0.41%)
Apr 08, 2015 9.718 9.765 9.607 9.725 30,844 +0.02(+0.24%)
Apr 07, 2015 9.820 9.828 9.646 9.702 32,523 -0.09(-0.89%)
Apr 06, 2015 9.725 9.860 9.654 9.789 41,174 -0.02(-0.24%)
Apr 02, 2015 9.884 9.812 9.812 9.812 63,868 -0.06(-0.64%)
Apr 01, 2015 9.725 9.876 9.686 9.876 33,822 +0.11(+1.13%)
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%)
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.