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 (%)
Jul 31, 2012 6.246 6.300 6.246 6.261 27,028 -0.02(-0.24%)
Jul 30, 2012 6.277 6.307 6.223 6.277 6,821 -0.02(-0.36%)
Jul 27, 2012 6.223 6.300 6.138 6.300 31,159 +0.05(+0.86%)
Jul 26, 2012 6.216 6.261 6.116 6.246 12,236 +0.07(+1.11%)
Jul 25, 2012 6.269 6.284 6.177 6.177 17,329 -0.05(-0.86%)
Jul 24, 2012 6.101 6.261 6.101 6.231 23,517 +0.16(+2.64%)
Jul 23, 2012 6.071 6.101 6.017 6.071 24,304 -0.07(-1.12%)
Jul 20, 2012 6.170 6.307 6.139 6.139 20,076 -0.04(-0.62%)
Jul 19, 2012 6.277 6.300 6.177 6.177 58,341 -0.11(-1.82%)
Jul 18, 2012 6.216 6.300 6.216 6.292 16,659 +0.02(+0.37%)
Jul 17, 2012 6.246 6.330 6.242 6.269 56,848 +0.06(+0.98%)
Jul 16, 2012 6.338 6.338 6.124 6.208 37,317 -0.12(-1.93%)
Jul 13, 2012 6.254 6.376 6.254 6.330 30,907 +0.09(+1.47%)
Jul 12, 2012 6.177 6.300 6.162 6.239 33,676 +0.02(+0.37%)
Jul 11, 2012 6.116 6.261 6.116 6.216 43,379 +0.08(+1.24%)
Jul 10, 2012 6.147 6.185 6.040 6.139 26,104 +0.00(+0.00%)
Jul 09, 2012 6.048 6.200 6.010 6.139 30,632 +0.05(+0.88%)
Jul 06, 2012 6.071 6.200 6.009 6.086 17,619 -0.03(-0.50%)
Jul 05, 2012 6.200 6.208 6.048 6.116 36,135 -0.08(-1.23%)
Jul 03, 2012 6.216 6.216 6.109 6.193 18,782 +0.01(+0.12%)
Jul 02, 2012 6.216 6.223 6.177 6.185 54,441 -0.02(-0.25%)
Jun 29, 2012 6.185 6.216 6.071 6.200 100,577 +0.05(+0.74%)
Jun 28, 2012 6.132 6.170 6.055 6.155 17,361 -0.02(-0.37%)
Jun 27, 2012 6.155 6.185 6.071 6.177 51,772 +0.05(+0.87%)
Jun 26, 2012 6.063 6.177 6.040 6.124 28,046 +0.06(+1.01%)
Jun 25, 2012 6.116 6.177 5.925 6.063 46,204 -0.12(-1.98%)
Jun 22, 2012 6.177 6.223 6.055 6.185 2,646,168 -0.01(-0.12%)
Jun 21, 2012 6.116 6.193 6.071 6.193 66,813 +0.05(+0.75%)
Jun 20, 2012 6.147 6.147 5.994 6.147 55,060 +0.00(+0.00%)
Jun 19, 2012 6.009 6.147 6.009 6.147 46,644 +0.08(+1.26%)
Jun 18, 2012 5.826 6.101 5.727 6.071 61,587 -0.03(-0.50%)
Jun 15, 2012 5.987 6.109 5.742 6.101 30,477 +0.08(+1.27%)
Jun 14, 2012 5.880 6.032 5.853 6.025 38,170 +0.15(+2.47%)
Jun 13, 2012 5.880 5.880 5.849 5.880 13,409 +0.07(+1.18%)
Jun 12, 2012 5.857 5.880 5.612 5.811 46,738 -0.02(-0.39%)
Jun 11, 2012 5.979 6.002 5.796 5.834 14,489 -0.15(-2.55%)
Jun 08, 2012 6.025 6.025 5.857 5.987 22,404 -0.04(-0.63%)
Jun 07, 2012 5.933 6.032 5.918 6.025 7,401 +0.11(+1.81%)
Jun 06, 2012 5.887 5.987 5.684 5.918 8,643 +0.05(+0.78%)
Jun 05, 2012 5.635 5.887 5.635 5.872 8,820 +0.25(+4.48%)
Jun 04, 2012 5.841 5.841 5.589 5.620 6,132 -0.27(-4.54%)
Jun 01, 2012 5.796 5.887 5.628 5.887 5,703 +0.07(+1.18%)
May 31, 2012 5.544 5.933 5.544 5.819 22,352 -0.03(-0.52%)
May 30, 2012 5.910 5.910 5.834 5.849 4,764 +0.04(+0.66%)
May 29, 2012 5.910 5.918 5.803 5.811 5,991 +0.03(+0.53%)
May 25, 2012 5.903 6.002 5.597 5.780 14,730 -0.18(-2.95%)
May 24, 2012 5.880 6.032 5.880 5.956 9,929 +0.05(+0.78%)
May 23, 2012 5.780 5.918 5.780 5.910 5,117 +0.11(+1.98%)
May 22, 2012 5.941 5.987 5.605 5.796 8,694 -0.18(-3.07%)
May 21, 2012 5.589 6.025 5.589 5.979 6,093 -0.02(-0.25%)
May 18, 2012 6.017 6.040 5.922 5.994 9,013 +0.02(+0.38%)
May 17, 2012 5.925 6.025 5.845 5.971 3,681 +0.02(+0.26%)
May 16, 2012 5.956 6.025 5.758 5.956 9,279 -0.07(-1.14%)
May 15, 2012 5.956 6.078 5.948 6.025 8,649 -0.01(-0.13%)
May 14, 2012 5.903 6.032 5.673 6.032 9,607 +0.05(+0.77%)
May 11, 2012 6.002 6.032 5.933 5.987 8,209 -0.06(-1.01%)
May 10, 2012 5.979 6.071 5.912 6.048 10,044 +0.09(+1.54%)
May 09, 2012 5.551 6.025 5.551 5.956 14,729 -0.14(-2.26%)
May 08, 2012 6.093 6.101 5.918 6.093 14,557 +0.02(+0.38%)
May 07, 2012 6.071 6.071 5.956 6.071 17,568 -0.03(-0.50%)
May 04, 2012 6.078 6.101 6.038 6.101 13,500 +0.00(+0.00%)
May 03, 2012 6.086 6.109 6.080 6.101 19,328 -0.01(-0.12%)
May 02, 2012 6.071 6.109 6.017 6.109 25,196 +0.03(+0.50%)
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.