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 (%)
Jul 29, 2011 3.677 3.829 3.463 3.745 147,073 +0.04(+1.03%)
Jul 28, 2011 3.867 3.867 3.632 3.707 52,984 -0.14(-3.76%)
Jul 27, 2011 3.913 3.913 3.784 3.852 5,112 -0.08(-1.94%)
Jul 26, 2011 4.005 4.043 3.860 3.928 13,468 -0.08(-2.09%)
Jul 25, 2011 3.715 4.150 3.715 4.012 245,948 +0.32(+8.68%)
Jul 22, 2011 3.677 3.729 3.570 3.692 192,745 +0.01(+0.21%)
Jul 21, 2011 3.700 3.745 3.669 3.684 44,700 +0.00(+0.00%)
Jul 20, 2011 3.700 3.738 3.646 3.684 9,570 +0.00(+0.00%)
Jul 19, 2011 3.654 3.684 3.547 3.684 24,301 +0.05(+1.47%)
Jul 18, 2011 3.631 3.684 3.547 3.631 16,350 -0.05(-1.24%)
Jul 15, 2011 3.654 3.707 3.616 3.677 104,978 -0.01(-0.21%)
Jul 14, 2011 3.661 3.692 3.661 3.684 7,144 +0.00(+0.00%)
Jul 13, 2011 3.684 3.700 3.661 3.684 4,272 -0.01(-0.21%)
Jul 12, 2011 3.646 3.722 3.646 3.692 16,557 +0.00(+0.00%)
Jul 11, 2011 3.646 3.692 3.629 3.692 4,638 +0.01(+0.21%)
Jul 08, 2011 3.677 3.753 3.616 3.684 23,423 -0.06(-1.63%)
Jul 07, 2011 3.783 3.829 3.698 3.745 42,082 -0.01(-0.20%)
Jul 06, 2011 3.753 3.791 3.738 3.753 35,346 -0.02(-0.61%)
Jul 05, 2011 3.898 3.898 3.753 3.776 40,461 -0.10(-2.56%)
Jul 01, 2011 3.883 3.934 3.867 3.875 12,559 +0.00(+0.00%)
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%)
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.