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, 2020 8.165 8.517 8.148 8.429 27,767 +0.29(+3.57%)
Aug 28, 2020 8.139 8.148 8.139 8.139 1,363 +0.00(+0.00%)
Aug 27, 2020 8.117 8.143 8.117 8.139 10,012 +0.00(+0.00%)
Aug 26, 2020 8.130 8.139 8.095 8.139 11,281 +0.11(+1.43%)
Aug 25, 2020 8.248 8.250 8.007 8.024 11,138 -0.10(-1.19%)
Aug 24, 2020 8.139 8.209 8.121 8.121 10,110 +0.07(+0.87%)
Aug 21, 2020 8.148 8.280 8.046 8.051 32,391 -0.12(-1.51%)
Aug 20, 2020 8.024 8.209 8.024 8.174 18,118 +0.05(+0.65%)
Aug 19, 2020 8.077 8.253 8.024 8.121 11,589 +0.11(+1.43%)
Aug 18, 2020 8.499 8.499 7.994 8.007 22,135 -0.23(-2.78%)
Aug 17, 2020 8.324 8.412 8.236 8.236 14,531 -0.10(-1.16%)
Aug 14, 2020 8.271 8.394 8.271 8.332 19,207 +0.18(+2.27%)
Aug 13, 2020 8.491 8.499 8.060 8.148 55,177 -0.22(-2.63%)
Aug 12, 2020 8.394 8.456 8.271 8.368 27,887 +0.12(+1.49%)
Aug 11, 2020 8.499 8.513 8.244 8.244 25,594 -0.14(-1.68%)
Aug 10, 2020 8.192 8.508 8.156 8.385 37,040 +0.26(+3.25%)
Aug 07, 2020 8.060 8.324 8.060 8.121 12,842 +0.06(+0.76%)
Aug 06, 2020 8.236 8.253 8.051 8.060 10,395 -0.11(-1.40%)
Aug 05, 2020 8.095 8.288 8.095 8.174 20,547 +0.17(+2.09%)
Aug 04, 2020 8.042 8.042 7.910 8.007 18,207 +0.11(+1.34%)
Aug 03, 2020 8.007 8.200 7.901 7.901 57,384 -0.11(-1.32%)
Jul 31, 2020 8.095 8.183 7.884 8.007 37,960 -0.09(-1.09%)
Jul 30, 2020 7.875 8.178 7.875 8.095 26,388 +0.15(+1.88%)
Jul 29, 2020 7.848 7.980 7.796 7.945 24,584 +0.22(+2.85%)
Jul 28, 2020 7.831 7.969 7.725 7.725 11,502 +0.03(+0.34%)
Jul 27, 2020 7.776 7.776 7.699 7.699 1,279 -0.04(-0.46%)
Jul 24, 2020 7.831 7.831 7.637 7.734 3,182 +0.04(+0.46%)
Jul 23, 2020 7.743 7.919 7.567 7.699 44,567 +0.00(+0.00%)
Jul 22, 2020 7.919 8.007 7.699 7.699 38,426 -0.18(-2.34%)
Jul 21, 2020 7.866 7.976 7.760 7.884 36,099 +0.10(+1.24%)
Jul 20, 2020 7.787 7.935 7.769 7.787 3,692 +0.00(+0.00%)
Jul 17, 2020 8.104 8.209 7.646 7.787 51,030 -0.26(-3.17%)
Jul 16, 2020 7.945 8.139 7.945 8.042 4,720 +0.02(+0.22%)
Jul 15, 2020 7.980 8.271 7.980 8.024 1,795 +0.28(+3.64%)
Jul 14, 2020 8.095 8.095 7.734 7.743 20,516 -0.49(-5.98%)
Jul 13, 2020 8.306 8.412 8.130 8.236 2,101 +0.10(+1.19%)
Jul 10, 2020 8.209 8.552 8.130 8.139 43,302 +0.00(+0.00%)
Jul 09, 2020 8.068 8.183 8.051 8.139 29,671 +0.03(+0.33%)
Jul 08, 2020 8.376 8.464 8.086 8.112 32,434 -0.09(-1.07%)
Jul 07, 2020 8.236 8.385 8.174 8.200 9,823 -0.21(-2.51%)
Jul 06, 2020 8.631 8.631 8.218 8.412 25,109 -0.07(-0.83%)
Jul 02, 2020 8.587 8.605 8.394 8.482 10,456 -0.02(-0.21%)
Jul 01, 2020 8.552 8.570 8.236 8.499 13,550 -0.03(-0.31%)
Jun 30, 2020 8.429 8.693 8.200 8.526 48,277 +0.08(+0.94%)
Jun 29, 2020 7.708 8.482 7.708 8.447 129,465 +0.74(+9.59%)
Jun 26, 2020 7.690 7.835 7.496 7.708 1,020,838 -0.04(-0.57%)
Jun 25, 2020 7.664 7.875 7.620 7.752 114,872 +0.01(+0.11%)
Jun 24, 2020 8.060 8.060 7.620 7.743 116,255 -0.49(-5.98%)
Jun 23, 2020 8.042 8.236 7.989 8.236 59,215 +0.32(+4.00%)
Jun 22, 2020 8.095 8.232 7.813 7.919 71,300 -0.23(-2.81%)
Jun 19, 2020 8.227 8.394 8.095 8.148 62,509 +0.05(+0.65%)
Jun 18, 2020 7.919 8.227 7.919 8.095 37,343 +0.18(+2.22%)
Jun 17, 2020 8.280 8.280 7.628 7.919 109,721 -0.40(-4.86%)
Jun 16, 2020 8.156 8.499 8.139 8.324 66,923 +0.27(+3.39%)
Jun 15, 2020 7.567 8.623 7.567 8.051 124,690 +0.33(+4.21%)
Jun 12, 2020 8.332 8.332 7.373 7.725 73,647 -0.19(-2.44%)
Jun 11, 2020 8.491 8.587 7.919 7.919 64,473 -0.66(-7.69%)
Jun 10, 2020 8.623 8.851 8.543 8.579 38,974 +0.01(+0.10%)
Jun 09, 2020 8.807 8.863 8.482 8.570 35,315 -0.43(-4.79%)
Jun 08, 2020 9.080 9.239 8.807 9.001 102,299 +0.19(+2.20%)
Jun 05, 2020 9.019 9.107 8.781 8.807 26,254 +0.12(+1.42%)
Jun 04, 2020 8.482 9.212 8.359 8.684 28,955 +0.20(+2.39%)
Jun 03, 2020 8.682 9.052 8.482 8.482 23,422 +0.03(+0.31%)
Jun 02, 2020 8.482 8.586 8.325 8.456 12,055 +0.14(+1.68%)
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.