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

First Financial Nort (NQ: FFNW )

21.31 -0.17 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2015 9.932 10.07 9.884 9.892 131,061 -0.15(-1.50%)
Jun 29, 2015 9.646 10.09 9.583 10.04 127,756 +0.28(+2.85%)
Jun 26, 2015 9.646 9.821 9.583 9.765 2,433,940 +0.17(+1.82%)
Jun 25, 2015 9.622 9.727 9.551 9.591 74,929 +0.02(+0.25%)
Jun 24, 2015 9.686 9.726 9.567 9.567 77,011 -0.10(-0.99%)
Jun 23, 2015 9.440 9.726 9.329 9.662 104,466 +0.21(+2.27%)
Jun 22, 2015 9.456 9.583 9.400 9.448 103,372 -0.01(-0.08%)
Jun 19, 2015 9.424 9.511 9.368 9.456 114,975 +0.05(+0.51%)
Jun 18, 2015 9.360 9.440 9.321 9.408 43,086 +0.04(+0.42%)
Jun 17, 2015 9.337 9.416 9.313 9.368 66,966 -0.01(-0.08%)
Jun 16, 2015 9.392 9.408 9.353 9.376 77,709 +0.00(+0.00%)
Jun 15, 2015 9.329 9.408 9.198 9.376 60,108 +0.05(+0.51%)
Jun 12, 2015 9.297 9.384 9.281 9.329 34,812 +0.02(+0.17%)
Jun 11, 2015 9.265 9.313 9.202 9.313 32,132 +0.05(+0.51%)
Jun 10, 2015 9.122 9.368 9.122 9.265 50,281 +0.13(+1.48%)
Jun 09, 2015 9.178 9.257 9.130 9.130 49,748 -0.05(-0.52%)
Jun 08, 2015 9.233 9.233 9.122 9.178 31,390 -0.02(-0.17%)
Jun 05, 2015 9.186 9.305 9.186 9.194 36,520 +0.02(+0.17%)
Jun 04, 2015 9.225 9.249 9.138 9.178 33,366 -0.04(-0.43%)
Jun 03, 2015 9.273 9.368 9.202 9.218 81,685 -0.02(-0.26%)
Jun 02, 2015 9.249 9.312 9.218 9.241 43,888 -0.02(-0.26%)
Jun 01, 2015 9.202 9.297 9.162 9.265 39,032 +0.10(+1.12%)
May 29, 2015 9.305 9.305 9.162 9.162 58,944 -0.18(-1.94%)
May 28, 2015 9.297 9.470 9.289 9.344 36,768 -0.02(-0.17%)
May 27, 2015 9.281 9.399 9.281 9.360 32,300 +0.03(+0.34%)
May 26, 2015 9.423 9.431 9.281 9.328 45,050 -0.13(-1.42%)
May 22, 2015 9.557 9.463 9.463 9.463 31,651 -0.09(-0.99%)
May 21, 2015 9.526 9.613 9.518 9.557 61,675 -0.07(-0.74%)
May 20, 2015 9.628 9.644 9.470 9.628 43,363 +0.01(+0.08%)
May 19, 2015 9.573 9.676 9.573 9.620 28,763 +0.02(+0.16%)
May 18, 2015 9.597 9.676 9.549 9.605 47,327 +0.04(+0.41%)
May 15, 2015 9.636 9.636 9.534 9.565 40,112 -0.06(-0.57%)
May 14, 2015 9.486 9.636 9.470 9.620 32,450 +0.20(+2.10%)
May 13, 2015 9.312 9.518 9.281 9.423 34,693 +0.02(+0.25%)
May 12, 2015 9.336 9.451 9.289 9.399 29,691 +0.01(+0.08%)
May 11, 2015 9.328 9.494 9.368 9.391 35,191 +0.02(+0.25%)
May 08, 2015 9.455 9.455 9.336 9.368 29,355 +0.00(+0.00%)
May 07, 2015 9.376 9.455 9.352 9.368 28,543 +0.00(+0.00%)
May 06, 2015 9.352 9.423 9.344 9.368 42,615 -0.08(-0.84%)
May 05, 2015 9.399 9.470 9.297 9.447 190,465 +0.03(+0.34%)
May 04, 2015 9.352 9.478 9.332 9.415 53,398 +0.05(+0.51%)
May 01, 2015 9.423 9.478 9.360 9.368 45,271 -0.03(-0.34%)
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%)
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.