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 (%)
Jun 30, 2011 3.966 3.966 3.829 3.875 19,364 -0.03(-0.78%)
Jun 29, 2011 3.768 3.905 3.764 3.905 38,370 +0.14(+3.64%)
Jun 28, 2011 3.860 3.875 3.639 3.768 126,169 -0.07(-1.79%)
Jun 27, 2011 3.875 3.898 3.806 3.837 77,064 -0.07(-1.76%)
Jun 24, 2011 3.913 3.913 3.860 3.905 12,867 -0.01(-0.19%)
Jun 23, 2011 3.951 3.974 3.860 3.913 13,367 -0.08(-1.91%)
Jun 22, 2011 4.050 4.058 3.944 3.989 97,353 -0.10(-2.43%)
Jun 21, 2011 4.127 4.142 4.089 4.089 28,154 -0.04(-0.92%)
Jun 20, 2011 4.142 4.150 4.081 4.127 37,426 -0.02(-0.37%)
Jun 17, 2011 4.165 4.172 4.096 4.142 28,327 +0.02(+0.37%)
Jun 16, 2011 4.195 4.279 4.127 4.127 38,305 -0.07(-1.64%)
Jun 15, 2011 4.195 4.203 4.165 4.195 7,282 +0.01(+0.18%)
Jun 14, 2011 4.264 4.264 4.119 4.188 21,284 -0.04(-0.90%)
Jun 13, 2011 4.127 4.264 4.119 4.226 23,644 +0.10(+2.40%)
Jun 10, 2011 4.256 4.302 4.096 4.127 34,884 -0.13(-3.05%)
Jun 09, 2011 4.295 4.302 4.249 4.256 17,552 -0.02(-0.53%)
Jun 08, 2011 4.302 4.340 4.272 4.279 23,718 -0.05(-1.23%)
Jun 07, 2011 4.378 4.409 4.272 4.333 28,528 -0.03(-0.70%)
Jun 06, 2011 4.356 4.424 4.340 4.363 20,347 +0.04(+0.88%)
Jun 03, 2011 4.432 4.447 4.310 4.325 25,957 +0.06(+1.43%)
May 24, 2011 4.432 4.436 4.218 4.264 217,198 -0.18(-3.95%)
May 23, 2011 4.409 4.462 4.409 4.439 9,382 -0.02(-0.51%)
May 20, 2011 4.562 4.562 4.432 4.462 72,247 -0.12(-2.66%)
May 19, 2011 4.531 4.607 4.531 4.584 3,146 +0.05(+1.01%)
May 18, 2011 4.562 4.565 4.508 4.539 12,969 -0.02(-0.50%)
May 17, 2011 4.653 4.653 4.554 4.562 47,620 -0.10(-2.13%)
May 16, 2011 4.623 4.691 4.623 4.661 29,916 -0.01(-0.16%)
May 13, 2011 4.668 4.722 4.668 4.668 27,770 -0.02(-0.49%)
May 12, 2011 4.676 4.729 4.661 4.691 11,700 +0.02(+0.49%)
May 11, 2011 4.729 4.729 4.584 4.668 29,820 -0.07(-1.45%)
May 10, 2011 4.699 4.760 4.699 4.737 8,442 +0.01(+0.16%)
May 09, 2011 4.706 4.760 4.691 4.729 44,322 +0.02(+0.49%)
May 06, 2011 4.798 4.798 4.706 4.706 31,517 -0.08(-1.59%)
May 05, 2011 4.806 4.806 4.714 4.783 39,659 -0.02(-0.48%)
May 04, 2011 4.790 4.806 4.767 4.806 6,342 +0.01(+0.16%)
May 03, 2011 4.767 4.798 4.767 4.798 23,758 +0.03(+0.64%)
May 02, 2011 4.767 4.783 4.737 4.767 22,805 +0.02(+0.48%)
Apr 29, 2011 4.767 4.771 4.745 4.745 24,370 -0.01(-0.18%)
Apr 28, 2011 4.767 4.836 4.691 4.753 58,011 -0.04(-0.78%)
Apr 27, 2011 4.767 4.790 4.737 4.790 29,167 +0.02(+0.48%)
Apr 26, 2011 4.699 4.828 4.584 4.767 39,846 +0.05(+0.97%)
Apr 25, 2011 4.745 4.827 4.546 4.722 155,026 +0.14(+2.99%)
Apr 21, 2011 4.401 4.722 4.302 4.584 54,065 +0.20(+4.58%)
Apr 20, 2011 4.317 4.424 4.272 4.384 31,447 +0.09(+2.08%)
Apr 19, 2011 4.295 4.363 4.203 4.295 12,557 -0.02(-0.35%)
Apr 18, 2011 4.539 4.539 4.195 4.310 24,588 -0.10(-2.25%)
Apr 15, 2011 4.478 4.478 4.340 4.409 31,267 -0.07(-1.53%)
Apr 14, 2011 4.455 4.485 4.424 4.478 3,078 +0.00(+0.00%)
Apr 13, 2011 4.462 4.516 4.455 4.478 27,949 +0.03(+0.69%)
Apr 12, 2011 4.378 4.485 4.356 4.447 10,744 +0.03(+0.69%)
Apr 11, 2011 4.386 4.424 4.333 4.417 16,620 +0.04(+0.87%)
Apr 08, 2011 4.379 4.417 4.378 4.378 6,331 -0.02(-0.35%)
Apr 07, 2011 4.386 4.424 4.378 4.394 16,212 +0.00(+0.00%)
Apr 06, 2011 4.424 4.424 4.363 4.394 38,547 -0.03(-0.69%)
Apr 05, 2011 4.493 4.493 4.424 4.424 11,140 -0.08(-1.69%)
Apr 04, 2011 4.523 4.531 4.394 4.500 20,381 -0.04(-0.84%)
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.