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 31, 2009 5.520 5.528 5.415 5.475 202,142 -0.02(-0.41%)
Aug 28, 2009 5.581 5.618 5.468 5.498 31,303 +0.02(+0.41%)
Aug 27, 2009 5.588 5.588 5.422 5.475 63,076 -0.12(-2.15%)
Aug 26, 2009 5.513 5.611 5.468 5.596 65,650 +0.06(+1.09%)
Aug 25, 2009 5.626 5.648 5.483 5.535 37,058 -0.03(-0.54%)
Aug 24, 2009 5.641 5.678 5.535 5.565 78,946 -0.07(-1.20%)
Aug 21, 2009 5.829 5.897 5.611 5.633 104,334 -0.13(-2.22%)
Aug 20, 2009 5.678 5.950 5.573 5.761 62,837 +0.07(+1.19%)
Aug 19, 2009 5.550 5.709 5.498 5.693 43,556 +0.06(+1.07%)
Aug 18, 2009 5.754 5.754 5.581 5.633 41,573 -0.08(-1.32%)
Aug 17, 2009 5.852 5.867 5.641 5.709 45,721 -0.12(-2.07%)
Aug 14, 2009 5.874 5.903 5.663 5.829 43,047 -0.04(-0.64%)
Aug 13, 2009 5.889 5.889 5.701 5.867 29,885 -0.01(-0.13%)
Aug 12, 2009 5.754 5.950 5.754 5.874 35,026 +0.14(+2.50%)
Aug 11, 2009 5.784 5.859 5.686 5.731 38,160 -0.05(-0.91%)
Aug 10, 2009 5.882 5.882 5.731 5.784 39,971 -0.12(-2.04%)
Aug 07, 2009 5.829 5.942 5.776 5.904 58,254 +0.13(+2.22%)
Aug 06, 2009 5.784 5.859 5.724 5.776 45,725 -0.10(-1.67%)
Aug 05, 2009 5.874 5.942 5.761 5.874 51,114 -0.02(-0.26%)
Aug 04, 2009 5.950 5.950 5.776 5.889 165,894 -0.05(-0.76%)
Aug 03, 2009 5.889 6.025 5.814 5.934 78,587 +0.09(+1.55%)
Jul 31, 2009 6.010 6.138 5.806 5.844 113,564 -0.20(-3.24%)
Jul 30, 2009 6.123 6.326 5.995 6.040 75,808 +0.00(+0.00%)
Jul 29, 2009 6.047 6.160 5.972 6.040 40,913 -0.08(-1.23%)
Jul 28, 2009 5.874 6.198 5.814 6.115 49,250 +0.22(+3.70%)
Jul 27, 2009 5.889 5.919 5.754 5.897 71,100 +0.00(+0.00%)
Jul 24, 2009 6.258 6.258 5.822 5.897 130,093 -0.43(-6.79%)
Jul 23, 2009 6.243 6.326 6.093 6.326 78,143 +0.06(+0.96%)
Jul 22, 2009 6.100 6.303 6.100 6.266 57,184 +0.15(+2.46%)
Jul 21, 2009 6.356 6.356 6.070 6.115 91,109 -0.20(-3.22%)
Jul 20, 2009 6.349 6.371 6.251 6.319 66,790 +0.00(+0.00%)
Jul 17, 2009 6.371 6.394 6.221 6.319 133,803 -0.04(-0.59%)
Jul 16, 2009 6.281 6.432 6.266 6.356 76,487 -0.08(-1.29%)
Jul 15, 2009 6.138 6.567 6.040 6.439 151,906 +0.37(+6.08%)
Jul 14, 2009 5.934 6.175 5.874 6.070 69,423 +0.08(+1.38%)
Jul 13, 2009 5.867 6.002 5.693 5.987 78,832 +0.20(+3.38%)
Jul 10, 2009 5.671 5.867 5.671 5.791 42,739 +0.14(+2.53%)
Jul 09, 2009 5.806 5.987 5.648 5.648 64,366 -0.14(-2.34%)
Jul 08, 2009 5.965 5.995 5.716 5.784 80,983 -0.14(-2.29%)
Jul 07, 2009 6.175 6.175 5.882 5.919 55,478 -0.23(-3.79%)
Jul 06, 2009 6.153 6.175 6.032 6.153 63,076 +0.00(+0.00%)
Jul 02, 2009 6.123 6.175 5.950 6.153 108,279 -0.08(-1.33%)
Jul 01, 2009 5.972 6.243 5.972 6.236 78,358 +0.35(+5.88%)
Jun 30, 2009 5.982 6.078 5.769 5.889 73,308 +0.03(+0.51%)
Jun 29, 2009 6.047 6.055 5.837 5.859 81,815 -0.20(-3.23%)
Jun 26, 2009 5.874 6.100 5.754 6.055 483,084 +0.13(+2.16%)
Jun 25, 2009 5.837 5.934 5.739 5.927 77,496 +0.13(+2.21%)
Jun 24, 2009 5.897 6.025 5.769 5.799 116,476 -0.08(-1.41%)
Jun 23, 2009 5.927 6.002 5.852 5.882 80,294 +0.02(+0.26%)
Jun 22, 2009 6.017 6.093 5.867 5.867 85,989 -0.21(-3.47%)
Jun 19, 2009 6.100 6.100 5.867 6.078 157,402 +0.05(+0.87%)
Jun 18, 2009 6.070 6.115 5.968 6.025 43,343 -0.03(-0.50%)
Jun 17, 2009 6.138 6.160 6.040 6.055 37,379 -0.08(-1.23%)
Jun 16, 2009 6.206 6.303 6.062 6.130 55,066 -0.02(-0.37%)
Jun 15, 2009 6.236 6.288 6.055 6.153 43,298 -0.19(-2.97%)
Jun 12, 2009 6.236 6.371 6.145 6.341 33,912 +0.07(+1.08%)
Jun 11, 2009 6.198 6.379 6.198 6.273 43,749 +0.11(+1.83%)
Jun 10, 2009 6.364 6.401 6.100 6.160 82,795 -0.17(-2.73%)
Jun 09, 2009 6.401 6.454 6.266 6.334 51,802 -0.05(-0.83%)
Jun 08, 2009 6.432 6.477 6.198 6.386 48,605 +0.00(+0.00%)
Jun 05, 2009 6.778 6.778 6.341 6.386 131,390 -0.35(-5.25%)
Jun 04, 2009 6.785 6.793 6.695 6.740 35,564 -0.03(-0.44%)
Jun 03, 2009 6.710 6.793 6.612 6.770 62,059 -0.01(-0.11%)
Jun 02, 2009 6.695 6.801 6.590 6.778 76,556 +0.08(+1.12%)
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.