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 (%)
Aug 29, 2008 7.651 7.704 7.561 7.651 125,927 -0.05(-0.59%)
Aug 28, 2008 7.598 7.696 7.486 7.696 124,227 +0.11(+1.49%)
Aug 27, 2008 7.516 7.598 7.516 7.583 70,044 +0.08(+1.00%)
Aug 26, 2008 7.553 7.583 7.448 7.508 138,600 -0.01(-0.10%)
Aug 25, 2008 7.598 7.598 7.373 7.516 96,941 -0.07(-0.89%)
Aug 22, 2008 7.523 7.598 7.493 7.583 51,315 +0.08(+1.00%)
Aug 21, 2008 7.448 7.561 7.403 7.508 83,981 +0.00(+0.00%)
Aug 20, 2008 7.471 7.531 7.433 7.508 262,913 +0.07(+0.91%)
Aug 19, 2008 7.508 7.523 7.410 7.440 63,804 -0.11(-1.49%)
Aug 18, 2008 7.501 7.576 7.501 7.553 84,437 +0.04(+0.50%)
Aug 15, 2008 7.583 7.583 7.455 7.516 308,607 -0.04(-0.50%)
Aug 14, 2008 7.448 7.561 7.425 7.553 152,114 +0.08(+1.11%)
Aug 13, 2008 7.313 7.523 7.313 7.471 367,971 +0.16(+2.16%)
Aug 12, 2008 7.328 7.350 7.252 7.313 124,359 -0.05(-0.71%)
Aug 11, 2008 7.343 7.388 7.275 7.365 122,291 +0.00(+0.00%)
Aug 08, 2008 7.290 7.373 7.290 7.365 74,921 +0.05(+0.62%)
Aug 07, 2008 7.275 7.358 7.185 7.320 109,097 -0.01(-0.10%)
Aug 06, 2008 7.328 7.395 7.305 7.328 55,863 -0.05(-0.61%)
Aug 05, 2008 7.365 7.373 7.313 7.373 136,073 +0.13(+1.77%)
Aug 04, 2008 7.245 7.380 7.245 7.245 63,615 -0.13(-1.73%)
Aug 01, 2008 7.433 7.448 7.192 7.373 66,669 -0.08(-1.01%)
Jul 31, 2008 7.448 7.448 7.350 7.448 85,080 -0.07(-0.90%)
Jul 30, 2008 7.553 7.553 7.215 7.516 193,655 +0.02(+0.30%)
Jul 29, 2008 7.493 7.523 7.343 7.493 132,317 +0.20(+2.68%)
Jul 28, 2008 7.410 7.418 7.260 7.297 86,792 -0.15(-2.02%)
Jul 25, 2008 7.493 7.523 7.418 7.448 72,797 +0.01(+0.10%)
Jul 24, 2008 7.501 7.508 7.388 7.440 125,453 -0.06(-0.80%)
Jul 23, 2008 7.471 7.508 7.373 7.501 188,489 +0.04(+0.50%)
Jul 22, 2008 7.395 7.471 7.335 7.463 95,608 +0.00(+0.00%)
Jul 21, 2008 7.478 7.538 7.418 7.463 48,151 +0.03(+0.40%)
Jul 18, 2008 7.583 7.583 7.433 7.433 242,935 -0.12(-1.59%)
Jul 17, 2008 7.260 7.561 7.255 7.553 266,991 +0.20(+2.76%)
Jul 16, 2008 7.192 7.395 7.019 7.350 262,352 +0.20(+2.84%)
Jul 15, 2008 7.260 7.418 6.816 7.147 204,738 -0.15(-2.06%)
Jul 14, 2008 7.561 7.561 7.162 7.297 73,322 -0.26(-3.48%)
Jul 11, 2008 7.410 7.561 7.147 7.561 86,875 +0.08(+1.01%)
Jul 10, 2008 7.313 7.486 7.200 7.486 68,328 +0.15(+2.05%)
Jul 09, 2008 7.583 7.583 7.328 7.335 132,998 -0.24(-3.18%)
Jul 08, 2008 7.358 7.583 7.260 7.576 131,103 +0.26(+3.49%)
Jul 07, 2008 7.335 7.410 7.185 7.320 139,891 -0.04(-0.51%)
Jul 04, 2008 7.170 7.448 7.147 7.358 78,749 +0.00(+0.00%)
Jul 03, 2008 7.170 7.448 7.147 7.358 78,749 +0.14(+1.88%)
Jul 02, 2008 7.365 7.508 7.109 7.222 175,109 -0.17(-2.24%)
Jul 01, 2008 7.425 7.523 7.343 7.388 153,686 -0.08(-1.11%)
Jun 30, 2008 7.659 7.674 7.433 7.471 214,496 -0.22(-2.84%)
Jun 27, 2008 7.501 7.689 7.335 7.689 4,471,079 +0.22(+2.92%)
Jun 26, 2008 7.504 7.598 7.267 7.471 244,195 -0.05(-0.70%)
Jun 25, 2008 7.553 7.583 7.433 7.523 70,100 +0.01(+0.10%)
Jun 24, 2008 7.553 7.561 7.267 7.516 81,565 +0.02(+0.30%)
Jun 23, 2008 7.598 7.704 7.403 7.493 140,690 -0.11(-1.39%)
Jun 20, 2008 7.591 7.689 7.455 7.598 95,282 +0.02(+0.30%)
Jun 19, 2008 7.621 7.636 7.410 7.576 136,451 -0.02(-0.30%)
Jun 18, 2008 7.787 7.809 7.508 7.598 101,114 -0.22(-2.79%)
Jun 17, 2008 7.749 7.824 7.696 7.817 48,649 +0.07(+0.87%)
Jun 16, 2008 7.787 7.787 7.651 7.749 41,449 -0.04(-0.48%)
Jun 13, 2008 7.719 7.787 7.644 7.787 56,032 +0.09(+1.17%)
Jun 12, 2008 7.749 7.749 7.621 7.696 109,963 -0.03(-0.39%)
Jun 11, 2008 7.817 7.817 7.711 7.726 37,038 -0.07(-0.92%)
Jun 10, 2008 7.629 7.817 7.395 7.798 69,003 +0.21(+2.83%)
Jun 09, 2008 7.832 7.832 7.561 7.583 44,171 -0.21(-2.66%)
Jun 06, 2008 7.756 7.884 7.749 7.790 139,844 +0.03(+0.44%)
Jun 05, 2008 7.899 7.975 7.749 7.756 52,198 -0.12(-1.53%)
Jun 04, 2008 7.899 7.899 7.749 7.877 79,539 -0.02(-0.29%)
Jun 03, 2008 7.869 7.899 7.651 7.899 74,314 +0.14(+1.74%)
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.