Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

21.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2014 8.438 8.445 8.445 8.445 25,134 -0.01(-0.09%)
Aug 28, 2014 8.508 8.593 8.430 8.453 28,172 -0.14(-1.63%)
Aug 27, 2014 8.765 8.765 8.578 8.593 19,466 -0.19(-2.13%)
Aug 26, 2014 8.687 8.788 8.664 8.781 41,002 +0.13(+1.53%)
Aug 25, 2014 8.656 8.742 8.628 8.648 23,174 +0.05(+0.64%)
Aug 22, 2014 8.640 8.710 8.593 8.593 57,110 -0.05(-0.54%)
Aug 21, 2014 8.539 8.664 8.508 8.640 38,178 +0.12(+1.47%)
Aug 20, 2014 8.461 8.547 8.412 8.515 38,155 +0.09(+1.02%)
Aug 19, 2014 8.531 8.671 8.422 8.430 266,772 -0.10(-1.19%)
Aug 18, 2014 8.476 8.562 8.476 8.531 51,496 +0.08(+0.92%)
Aug 15, 2014 8.508 8.578 8.406 8.453 94,992 -0.04(-0.46%)
Aug 14, 2014 8.484 8.508 8.469 8.492 56,143 -0.01(-0.09%)
Aug 13, 2014 8.461 8.500 8.461 8.500 37,068 +0.02(+0.28%)
Aug 12, 2014 8.461 8.500 8.445 8.476 32,483 +0.00(+0.00%)
Aug 11, 2014 8.453 8.508 8.430 8.476 50,744 +0.03(+0.37%)
Aug 08, 2014 8.282 8.391 8.282 8.445 31,854 +0.13(+1.59%)
Aug 07, 2014 8.321 8.344 8.196 8.313 50,672 -0.04(-0.47%)
Aug 06, 2014 8.180 8.422 8.110 8.352 29,827 +0.13(+1.61%)
Aug 05, 2014 8.204 8.282 8.149 8.219 25,602 -0.01(-0.09%)
Aug 04, 2014 8.196 8.266 8.165 8.227 50,250 +0.02(+0.19%)
Aug 01, 2014 8.243 8.258 8.141 8.211 43,108 +0.01(+0.10%)
Jul 31, 2014 8.313 8.328 8.196 8.204 87,271 -0.19(-2.32%)
Jul 30, 2014 8.422 8.422 8.344 8.399 35,660 -0.03(-0.37%)
Jul 29, 2014 8.445 8.469 8.383 8.430 26,124 +0.03(+0.37%)
Jul 28, 2014 8.461 8.469 8.360 8.399 22,718 -0.04(-0.46%)
Jul 25, 2014 8.383 8.484 8.383 8.438 57,904 +0.02(+0.28%)
Jul 24, 2014 8.484 8.504 8.391 8.414 29,702 -0.07(-0.83%)
Jul 23, 2014 8.562 8.562 8.438 8.484 40,497 -0.09(-1.00%)
Jul 22, 2014 8.500 8.609 8.500 8.570 43,709 +0.12(+1.38%)
Jul 21, 2014 8.515 8.531 8.399 8.453 59,696 -0.07(-0.82%)
Jul 18, 2014 8.508 8.578 8.500 8.523 55,413 -0.02(-0.27%)
Jul 17, 2014 8.547 8.578 8.539 8.547 46,101 -0.02(-0.27%)
Jul 16, 2014 8.578 8.578 8.461 8.570 82,367 +0.01(+0.09%)
Jul 15, 2014 8.553 8.562 8.422 8.562 57,538 +0.19(+2.23%)
Jul 14, 2014 8.336 8.391 8.266 8.375 43,821 +0.12(+1.51%)
Jul 11, 2014 8.266 8.289 8.188 8.250 78,660 +0.05(+0.67%)
Jul 10, 2014 8.149 8.204 8.149 8.196 44,253 -0.01(-0.10%)
Jul 09, 2014 8.188 8.282 8.180 8.204 40,021 -0.01(-0.09%)
Jul 08, 2014 8.211 8.258 8.172 8.211 67,745 +0.01(+0.10%)
Jul 07, 2014 8.422 8.422 8.204 8.204 44,809 -0.22(-2.59%)
Jul 03, 2014 8.484 8.422 8.422 8.422 17,953 -0.04(-0.46%)
Jul 02, 2014 8.586 8.586 8.430 8.461 38,208 -0.12(-1.36%)
Jul 01, 2014 8.476 8.679 8.476 8.578 133,126 +0.10(+1.20%)
Jun 30, 2014 8.453 8.515 8.344 8.476 42,933 -0.04(-0.46%)
Jun 27, 2014 8.422 8.562 8.391 8.515 238,609 +0.05(+0.55%)
Jun 26, 2014 8.554 8.631 8.422 8.469 181,209 -0.12(-1.36%)
Jun 25, 2014 8.461 8.586 8.438 8.586 42,228 +0.08(+0.92%)
Jun 24, 2014 8.508 8.749 8.476 8.508 41,520 -0.03(-0.37%)
Jun 23, 2014 8.593 8.593 8.484 8.539 31,916 -0.02(-0.18%)
Jun 20, 2014 8.617 8.726 8.539 8.554 108,315 -0.03(-0.36%)
Jun 19, 2014 8.632 8.632 8.515 8.586 30,991 -0.01(-0.09%)
Jun 18, 2014 8.547 8.609 8.480 8.593 52,732 +0.05(+0.55%)
Jun 17, 2014 8.484 8.562 8.377 8.547 42,033 +0.02(+0.18%)
Jun 16, 2014 8.601 8.640 8.453 8.531 70,977 -0.09(-1.09%)
Jun 13, 2014 8.640 8.640 8.593 8.625 52,280 +0.02(+0.27%)
Jun 12, 2014 8.640 8.648 8.578 8.601 48,172 +0.00(+0.00%)
Jun 11, 2014 8.952 8.952 8.578 8.601 55,967 -0.08(-0.90%)
Jun 10, 2014 8.773 8.773 8.617 8.679 38,058 -0.04(-0.45%)
Jun 06, 2014 8.796 8.925 8.639 8.718 54,276 -0.05(-0.62%)
Jun 05, 2014 8.601 8.898 8.601 8.773 243,296 +0.16(+1.90%)
Jun 04, 2014 8.617 8.695 8.601 8.609 71,604 +0.03(+0.36%)
Jun 03, 2014 8.578 8.624 8.531 8.578 87,303 +0.00(+0.00%)
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.