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, 2015 9.601 9.799 9.553 9.728 18,952 +0.14(+1.49%)
Aug 28, 2015 9.513 9.633 9.450 9.585 25,858 +0.13(+1.34%)
Aug 27, 2015 9.450 9.625 9.434 9.458 27,622 +0.02(+0.17%)
Aug 26, 2015 9.537 9.553 9.378 9.442 44,137 -0.02(-0.25%)
Aug 25, 2015 9.752 9.776 9.418 9.466 72,244 -0.17(-1.73%)
Aug 24, 2015 9.736 9.736 9.227 9.633 67,868 -0.17(-1.70%)
Aug 21, 2015 9.815 9.919 9.633 9.799 49,422 -0.04(-0.40%)
Aug 20, 2015 9.887 9.982 9.791 9.839 110,037 -0.14(-1.35%)
Aug 19, 2015 9.903 9.982 9.903 9.974 24,383 +0.04(+0.40%)
Aug 18, 2015 9.966 9.966 9.935 9.935 8,863 -0.01(-0.08%)
Aug 17, 2015 9.879 9.974 9.879 9.942 13,211 +0.01(+0.08%)
Aug 14, 2015 9.903 9.966 9.903 9.935 17,265 -0.01(-0.08%)
Aug 13, 2015 9.974 9.982 9.879 9.942 11,038 -0.02(-0.16%)
Aug 12, 2015 9.974 9.974 9.807 9.958 30,173 +0.02(+0.24%)
Aug 11, 2015 9.895 9.966 9.895 9.935 25,449 -0.02(-0.16%)
Aug 10, 2015 9.982 9.982 9.888 9.950 30,901 -0.01(-0.08%)
Aug 07, 2015 9.935 9.982 9.895 9.958 34,242 +0.02(+0.24%)
Aug 06, 2015 9.863 9.950 9.863 9.935 23,731 -0.01(-0.08%)
Aug 05, 2015 9.958 9.958 9.752 9.942 69,106 +0.04(+0.40%)
Aug 04, 2015 9.935 9.974 9.903 9.903 17,812 -0.02(-0.24%)
Aug 03, 2015 9.998 9.998 9.903 9.927 22,503 +0.05(+0.48%)
Jul 31, 2015 9.887 9.998 9.879 9.879 30,134 -0.02(-0.24%)
Jul 30, 2015 9.791 9.903 9.776 9.903 20,881 +0.10(+1.05%)
Jul 29, 2015 9.831 9.855 9.776 9.799 32,729 -0.05(-0.48%)
Jul 28, 2015 9.863 9.907 9.815 9.847 30,378 -0.03(-0.32%)
Jul 27, 2015 9.974 9.974 9.807 9.879 22,667 -0.06(-0.56%)
Jul 24, 2015 9.895 9.974 9.887 9.935 40,170 +0.05(+0.48%)
Jul 23, 2015 9.895 9.950 9.871 9.887 55,066 -0.09(-0.88%)
Jul 22, 2015 9.990 9.990 9.855 9.974 21,831 +0.04(+0.40%)
Jul 21, 2015 9.990 9.998 9.935 9.935 28,965 +0.00(+0.00%)
Jul 20, 2015 9.935 9.974 9.895 9.935 28,007 -0.06(-0.64%)
Jul 17, 2015 9.990 9.998 9.895 9.998 11,787 +0.02(+0.24%)
Jul 16, 2015 9.935 10.01 9.935 9.974 40,049 +0.02(+0.24%)
Jul 15, 2015 9.879 10.01 9.879 9.950 19,469 +0.02(+0.16%)
Jul 14, 2015 9.942 10.02 9.903 9.935 35,625 -0.05(-0.48%)
Jul 13, 2015 10.02 10.09 9.974 9.982 26,882 -0.09(-0.87%)
Jul 10, 2015 10.06 10.09 10.01 10.07 23,155 +0.02(+0.16%)
Jul 09, 2015 10.08 10.09 10.01 10.05 14,386 +0.02(+0.24%)
Jul 08, 2015 9.982 10.09 9.935 10.03 63,926 +0.00(+0.00%)
Jul 07, 2015 10.13 10.13 9.935 10.03 38,778 -0.08(-0.79%)
Jul 06, 2015 9.966 10.16 9.942 10.11 14,738 +0.13(+1.27%)
Jul 02, 2015 10.05 9.982 9.982 9.982 32,336 -0.10(-1.02%)
Jul 01, 2015 9.990 10.09 9.950 10.09 56,491 +0.18(+1.85%)
Jun 30, 2015 9.942 10.08 9.895 9.903 130,924 -0.15(-1.50%)
Jun 29, 2015 9.656 10.10 9.593 10.05 127,623 +0.28(+2.85%)
Jun 26, 2015 9.656 9.831 9.593 9.776 2,431,397 +0.17(+1.82%)
Jun 25, 2015 9.633 9.737 9.561 9.601 74,851 +0.02(+0.25%)
Jun 24, 2015 9.696 9.736 9.577 9.577 76,931 -0.10(-0.99%)
Jun 23, 2015 9.450 9.736 9.338 9.672 104,356 +0.21(+2.27%)
Jun 22, 2015 9.466 9.593 9.410 9.458 103,264 -0.01(-0.08%)
Jun 19, 2015 9.434 9.521 9.378 9.466 114,855 +0.05(+0.51%)
Jun 18, 2015 9.370 9.450 9.331 9.418 43,041 +0.04(+0.42%)
Jun 17, 2015 9.346 9.426 9.323 9.378 66,896 -0.01(-0.08%)
Jun 16, 2015 9.402 9.418 9.362 9.386 77,628 +0.00(+0.00%)
Jun 15, 2015 9.338 9.418 9.207 9.386 60,045 +0.05(+0.51%)
Jun 12, 2015 9.307 9.394 9.291 9.338 34,776 +0.02(+0.17%)
Jun 11, 2015 9.275 9.323 9.211 9.323 32,098 +0.05(+0.51%)
Jun 10, 2015 9.132 9.378 9.132 9.275 50,228 +0.14(+1.48%)
Jun 09, 2015 9.187 9.267 9.140 9.140 49,696 -0.05(-0.52%)
Jun 08, 2015 9.243 9.243 9.132 9.187 31,357 -0.02(-0.17%)
Jun 05, 2015 9.195 9.315 9.195 9.203 36,482 +0.02(+0.17%)
Jun 04, 2015 9.235 9.259 9.148 9.187 33,331 -0.04(-0.43%)
Jun 03, 2015 9.283 9.378 9.211 9.227 81,600 -0.02(-0.26%)
Jun 02, 2015 9.259 9.322 9.227 9.251 43,842 -0.02(-0.26%)
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.