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

First Financial Nort (NQ: FFNW )

20.91 -0.09 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2009 6.004 6.131 5.800 5.838 113,683 -0.20(-3.24%)
Jul 30, 2009 6.116 6.319 5.988 6.034 75,888 +0.00(+0.00%)
Jul 29, 2009 6.041 6.154 5.966 6.034 40,956 -0.08(-1.23%)
Jul 28, 2009 5.868 6.192 5.808 6.109 49,302 +0.22(+3.70%)
Jul 27, 2009 5.883 5.913 5.748 5.891 71,174 +0.00(+0.00%)
Jul 24, 2009 6.252 6.252 5.815 5.891 130,229 -0.43(-6.79%)
Jul 23, 2009 6.237 6.319 6.086 6.319 78,224 +0.06(+0.96%)
Jul 22, 2009 6.094 6.297 6.094 6.259 57,244 +0.15(+2.46%)
Jul 21, 2009 6.350 6.350 6.064 6.109 91,204 -0.20(-3.22%)
Jul 20, 2009 6.342 6.365 6.244 6.312 66,859 +0.00(+0.00%)
Jul 17, 2009 6.365 6.387 6.214 6.312 133,943 -0.04(-0.59%)
Jul 16, 2009 6.274 6.425 6.259 6.350 76,567 -0.08(-1.29%)
Jul 15, 2009 6.131 6.560 6.034 6.432 152,065 +0.37(+6.08%)
Jul 14, 2009 5.928 6.169 5.868 6.064 69,495 +0.08(+1.38%)
Jul 13, 2009 5.861 5.996 5.688 5.981 78,914 +0.20(+3.38%)
Jul 10, 2009 5.665 5.861 5.665 5.785 42,783 +0.14(+2.53%)
Jul 09, 2009 5.800 5.981 5.642 5.642 64,434 -0.14(-2.34%)
Jul 08, 2009 5.958 5.988 5.710 5.778 81,068 -0.14(-2.29%)
Jul 07, 2009 6.169 6.169 5.876 5.913 55,536 -0.23(-3.79%)
Jul 06, 2009 6.146 6.169 6.026 6.146 63,142 +0.00(+0.00%)
Jul 02, 2009 6.116 6.169 5.943 6.146 108,392 -0.08(-1.33%)
Jul 01, 2009 5.966 6.237 5.966 6.229 78,440 +0.35(+5.88%)
Jun 30, 2009 5.975 6.071 5.763 5.883 73,385 +0.03(+0.51%)
Jun 29, 2009 6.041 6.049 5.830 5.853 81,901 -0.20(-3.23%)
Jun 26, 2009 5.868 6.094 5.748 6.049 483,590 +0.13(+2.16%)
Jun 25, 2009 5.830 5.928 5.733 5.921 77,577 +0.13(+2.21%)
Jun 24, 2009 5.891 6.019 5.763 5.793 116,598 -0.08(-1.41%)
Jun 23, 2009 5.921 5.996 5.846 5.876 80,378 +0.02(+0.26%)
Jun 22, 2009 6.011 6.086 5.861 5.861 86,079 -0.21(-3.47%)
Jun 19, 2009 6.094 6.094 5.861 6.071 157,567 +0.05(+0.87%)
Jun 18, 2009 6.064 6.109 5.962 6.019 43,388 -0.03(-0.50%)
Jun 17, 2009 6.131 6.154 6.034 6.049 37,418 -0.08(-1.23%)
Jun 16, 2009 6.199 6.297 6.056 6.124 55,124 -0.02(-0.37%)
Jun 15, 2009 6.229 6.282 6.049 6.146 43,343 -0.19(-2.97%)
Jun 12, 2009 6.229 6.365 6.139 6.335 33,948 +0.07(+1.08%)
Jun 11, 2009 6.192 6.372 6.192 6.267 43,795 +0.11(+1.83%)
Jun 10, 2009 6.357 6.395 6.094 6.154 82,882 -0.17(-2.73%)
Jun 09, 2009 6.395 6.447 6.259 6.327 51,856 -0.05(-0.83%)
Jun 08, 2009 6.425 6.470 6.192 6.380 48,656 +0.00(+0.00%)
Jun 05, 2009 6.771 6.771 6.335 6.380 131,527 -0.35(-5.25%)
Jun 04, 2009 6.778 6.786 6.688 6.733 35,601 -0.03(-0.44%)
Jun 03, 2009 6.703 6.786 6.605 6.763 62,123 -0.01(-0.11%)
Jun 02, 2009 6.688 6.793 6.583 6.771 76,636 +0.08(+1.12%)
Jun 01, 2009 6.696 6.771 6.605 6.696 142,381 +0.08(+1.25%)
May 29, 2009 6.432 6.718 6.229 6.613 375,614 +0.19(+2.93%)
May 28, 2009 6.312 6.447 6.131 6.425 57,250 +0.18(+2.89%)
May 27, 2009 6.447 6.447 6.244 6.244 86,808 -0.23(-3.60%)
May 26, 2009 6.229 6.477 6.184 6.477 107,426 +0.29(+4.74%)
May 22, 2009 6.124 6.207 6.094 6.184 36,669 +0.08(+1.23%)
May 21, 2009 6.034 6.161 5.936 6.109 72,658 +0.01(+0.12%)
May 20, 2009 6.026 6.131 5.996 6.101 89,774 +0.07(+1.12%)
May 19, 2009 6.049 6.071 5.966 6.034 105,412 -0.11(-1.72%)
May 18, 2009 5.996 6.154 5.921 6.139 58,509 +0.20(+3.29%)
May 15, 2009 5.966 5.981 5.778 5.943 48,395 -0.02(-0.25%)
May 14, 2009 5.846 6.011 5.846 5.958 52,585 +0.16(+2.72%)
May 13, 2009 5.921 5.958 5.740 5.800 55,451 -0.19(-3.14%)
May 12, 2009 6.056 6.086 5.891 5.988 36,739 -0.04(-0.62%)
May 11, 2009 6.109 6.109 5.973 6.026 29,915 -0.05(-0.74%)
May 08, 2009 5.966 6.071 5.823 6.071 62,654 +0.14(+2.41%)
May 07, 2009 6.056 6.056 5.830 5.928 57,612 -0.12(-1.99%)
May 06, 2009 5.928 6.079 5.838 6.049 58,404 +0.14(+2.42%)
May 05, 2009 5.958 6.049 5.876 5.906 66,494 -0.08(-1.26%)
May 04, 2009 5.996 6.026 5.943 5.981 41,640 +0.04(+0.63%)
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.