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, 2011 3.444 3.482 3.367 3.406 90,181 -0.01(-0.22%)
Aug 30, 2011 3.329 3.574 3.299 3.413 16,998 +0.02(+0.45%)
Aug 29, 2011 3.325 3.451 3.100 3.398 38,109 +0.11(+3.49%)
Aug 26, 2011 3.291 3.383 3.238 3.283 14,273 -0.01(-0.23%)
Aug 25, 2011 3.444 3.444 3.276 3.291 18,923 -0.14(-4.01%)
Aug 24, 2011 3.490 3.490 3.390 3.429 17,767 -0.02(-0.44%)
Aug 23, 2011 3.604 3.604 3.436 3.444 28,604 -0.12(-3.43%)
Aug 22, 2011 3.726 3.726 3.566 3.566 25,403 -0.09(-2.51%)
Aug 19, 2011 3.658 3.703 3.604 3.658 49,857 -0.02(-0.62%)
Aug 18, 2011 3.688 3.780 3.520 3.681 80,408 -0.08(-2.03%)
Aug 17, 2011 3.819 3.819 3.757 3.757 5,251 -0.02(-0.61%)
Aug 16, 2011 3.696 3.780 3.696 3.780 13,136 +0.05(+1.23%)
Aug 15, 2011 3.589 3.780 3.589 3.734 108,169 +0.15(+4.04%)
Aug 12, 2011 3.642 3.642 3.558 3.589 91,610 -0.04(-1.05%)
Aug 11, 2011 3.474 3.627 3.474 3.627 149,538 +0.18(+5.09%)
Aug 10, 2011 3.474 3.505 3.406 3.451 232,114 -0.02(-0.44%)
Aug 09, 2011 3.436 3.467 3.299 3.467 230,290 +0.06(+1.79%)
Aug 08, 2011 3.719 3.719 3.123 3.406 336,662 -0.38(-10.08%)
Aug 05, 2011 3.795 3.933 3.711 3.787 56,311 +0.00(+0.00%)
Aug 04, 2011 3.856 3.933 3.749 3.787 32,430 -0.12(-3.13%)
Aug 03, 2011 3.887 3.917 3.849 3.910 26,015 -0.01(-0.19%)
Aug 02, 2011 3.933 3.971 3.887 3.917 15,040 +0.00(+0.00%)
Aug 01, 2011 3.818 3.933 3.749 3.917 10,861 +0.17(+4.48%)
Jul 29, 2011 3.681 3.833 3.467 3.749 146,920 +0.04(+1.03%)
Jul 28, 2011 3.871 3.871 3.635 3.711 52,928 -0.15(-3.76%)
Jul 27, 2011 3.917 3.917 3.788 3.856 5,107 -0.08(-1.94%)
Jul 26, 2011 4.009 4.047 3.864 3.933 13,454 -0.08(-2.09%)
Jul 25, 2011 3.719 4.154 3.719 4.016 245,691 +0.32(+8.68%)
Jul 22, 2011 3.681 3.733 3.574 3.696 192,544 +0.01(+0.21%)
Jul 21, 2011 3.703 3.749 3.673 3.688 44,653 +0.00(+0.00%)
Jul 20, 2011 3.703 3.742 3.650 3.688 9,560 +0.00(+0.00%)
Jul 19, 2011 3.658 3.688 3.551 3.688 24,276 +0.05(+1.47%)
Jul 18, 2011 3.635 3.688 3.551 3.635 16,333 -0.05(-1.24%)
Jul 15, 2011 3.658 3.711 3.619 3.681 104,868 -0.01(-0.21%)
Jul 14, 2011 3.665 3.696 3.665 3.688 7,137 +0.00(+0.00%)
Jul 13, 2011 3.688 3.703 3.665 3.688 4,267 -0.01(-0.21%)
Jul 12, 2011 3.650 3.726 3.650 3.696 16,540 +0.00(+0.00%)
Jul 11, 2011 3.650 3.696 3.633 3.696 4,633 +0.01(+0.21%)
Jul 08, 2011 3.681 3.757 3.619 3.688 23,398 -0.06(-1.63%)
Jul 07, 2011 3.787 3.833 3.702 3.749 42,038 -0.01(-0.20%)
Jul 06, 2011 3.757 3.795 3.742 3.757 35,309 -0.02(-0.61%)
Jul 05, 2011 3.902 3.902 3.757 3.780 40,419 -0.10(-2.56%)
Jul 01, 2011 3.887 3.939 3.871 3.879 12,545 +0.00(+0.00%)
Jun 30, 2011 3.970 3.970 3.833 3.879 19,344 -0.03(-0.78%)
Jun 29, 2011 3.772 3.910 3.768 3.910 38,330 +0.14(+3.64%)
Jun 28, 2011 3.864 3.879 3.642 3.772 126,037 -0.07(-1.79%)
Jun 27, 2011 3.879 3.902 3.810 3.841 76,983 -0.07(-1.76%)
Jun 24, 2011 3.917 3.917 3.864 3.910 12,853 -0.01(-0.19%)
Jun 23, 2011 3.955 3.978 3.864 3.917 13,353 -0.08(-1.91%)
Jun 22, 2011 4.055 4.062 3.948 3.994 97,252 -0.10(-2.43%)
Jun 21, 2011 4.131 4.146 4.093 4.093 28,124 -0.04(-0.92%)
Jun 20, 2011 4.146 4.154 4.085 4.131 37,387 -0.02(-0.37%)
Jun 17, 2011 4.169 4.177 4.100 4.146 28,297 +0.02(+0.37%)
Jun 16, 2011 4.200 4.284 4.131 4.131 38,265 -0.07(-1.64%)
Jun 15, 2011 4.200 4.207 4.169 4.200 7,274 +0.01(+0.18%)
Jun 14, 2011 4.268 4.268 4.123 4.192 21,262 -0.04(-0.90%)
Jun 13, 2011 4.131 4.268 4.123 4.230 23,619 +0.10(+2.40%)
Jun 10, 2011 4.261 4.307 4.100 4.131 34,848 -0.13(-3.05%)
Jun 09, 2011 4.299 4.307 4.253 4.261 17,534 -0.02(-0.53%)
Jun 08, 2011 4.307 4.345 4.276 4.284 23,693 -0.05(-1.23%)
Jun 07, 2011 4.383 4.414 4.276 4.337 28,498 -0.03(-0.70%)
Jun 06, 2011 4.360 4.429 4.345 4.368 20,326 +0.04(+0.88%)
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.