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 (%)
Sep 30, 2008 7.682 7.908 7.606 7.772 51,088 +0.41(+5.52%)
Sep 29, 2008 7.900 8.149 6.778 7.365 71,343 -0.53(-6.68%)
Sep 26, 2008 7.765 7.908 7.501 7.893 63,503 +0.14(+1.75%)
Sep 25, 2008 7.908 7.938 7.621 7.757 82,092 +0.12(+1.58%)
Sep 24, 2008 7.900 7.923 7.591 7.636 102,045 -0.19(-2.41%)
Sep 23, 2008 7.825 7.930 7.772 7.825 25,430 +0.00(+0.00%)
Sep 22, 2008 7.930 8.096 7.817 7.825 58,234 -0.27(-3.35%)
Sep 19, 2008 8.284 8.284 7.652 8.096 506,460 +0.19(+2.38%)
Sep 18, 2008 7.765 7.983 7.350 7.908 478,048 +0.13(+1.65%)
Sep 17, 2008 7.795 7.908 7.659 7.780 283,008 -0.05(-0.67%)
Sep 16, 2008 7.802 8.013 7.524 7.832 116,085 +0.04(+0.48%)
Sep 15, 2008 8.088 8.096 7.795 7.795 82,194 -0.28(-3.45%)
Sep 12, 2008 8.118 8.134 7.945 8.073 39,353 -0.05(-0.56%)
Sep 11, 2008 8.043 8.134 7.908 8.118 125,578 -0.02(-0.19%)
Sep 10, 2008 8.171 8.209 8.028 8.134 121,945 +0.05(+0.65%)
Sep 09, 2008 8.201 8.299 8.021 8.081 321,306 -0.11(-1.29%)
Sep 08, 2008 7.893 8.247 7.893 8.186 663,136 +0.32(+4.02%)
Sep 05, 2008 7.862 7.908 7.780 7.870 144,456 +0.02(+0.29%)
Sep 04, 2008 7.772 7.900 7.772 7.847 238,082 +0.01(+0.10%)
Sep 03, 2008 7.659 7.893 7.659 7.840 136,093 +0.20(+2.56%)
Sep 02, 2008 7.697 7.719 7.591 7.644 28,782 -0.02(-0.20%)
Aug 29, 2008 7.659 7.712 7.569 7.659 125,796 -0.05(-0.59%)
Aug 28, 2008 7.606 7.704 7.493 7.704 124,098 +0.11(+1.49%)
Aug 27, 2008 7.524 7.606 7.524 7.591 69,971 +0.08(+1.00%)
Aug 26, 2008 7.561 7.591 7.456 7.516 138,455 -0.01(-0.10%)
Aug 25, 2008 7.606 7.606 7.380 7.524 96,840 -0.07(-0.89%)
Aug 22, 2008 7.531 7.606 7.501 7.591 51,262 +0.08(+1.00%)
Aug 21, 2008 7.456 7.569 7.411 7.516 83,893 +0.00(+0.00%)
Aug 20, 2008 7.478 7.539 7.441 7.516 262,639 +0.07(+0.91%)
Aug 19, 2008 7.516 7.531 7.418 7.448 63,737 -0.11(-1.49%)
Aug 18, 2008 7.508 7.584 7.508 7.561 84,349 +0.04(+0.50%)
Aug 15, 2008 7.591 7.591 7.463 7.524 308,284 -0.04(-0.50%)
Aug 14, 2008 7.456 7.569 7.433 7.561 151,956 +0.08(+1.11%)
Aug 13, 2008 7.320 7.531 7.320 7.478 367,587 +0.16(+2.16%)
Aug 12, 2008 7.335 7.358 7.260 7.320 124,229 -0.05(-0.72%)
Aug 11, 2008 7.350 7.396 7.283 7.373 122,163 +0.00(+0.00%)
Aug 08, 2008 7.298 7.380 7.298 7.373 74,843 +0.05(+0.62%)
Aug 07, 2008 7.283 7.365 7.192 7.328 108,983 -0.01(-0.10%)
Aug 06, 2008 7.335 7.403 7.313 7.335 55,804 -0.05(-0.61%)
Aug 05, 2008 7.373 7.380 7.320 7.380 135,931 +0.13(+1.77%)
Aug 04, 2008 7.252 7.388 7.252 7.252 63,548 -0.13(-1.73%)
Aug 01, 2008 7.441 7.456 7.200 7.380 66,600 -0.08(-1.01%)
Jul 31, 2008 7.456 7.456 7.358 7.456 84,992 -0.07(-0.90%)
Jul 30, 2008 7.561 7.561 7.222 7.524 193,453 +0.02(+0.30%)
Jul 29, 2008 7.501 7.531 7.350 7.501 132,179 +0.20(+2.68%)
Jul 28, 2008 7.418 7.426 7.267 7.305 86,702 -0.15(-2.02%)
Jul 25, 2008 7.501 7.531 7.426 7.456 72,721 +0.01(+0.10%)
Jul 24, 2008 7.508 7.516 7.396 7.448 125,322 -0.06(-0.80%)
Jul 23, 2008 7.478 7.516 7.380 7.508 188,292 +0.04(+0.50%)
Jul 22, 2008 7.403 7.478 7.343 7.471 95,508 +0.00(+0.00%)
Jul 21, 2008 7.486 7.546 7.426 7.471 48,100 +0.03(+0.40%)
Jul 18, 2008 7.591 7.591 7.441 7.441 242,681 -0.12(-1.59%)
Jul 17, 2008 7.267 7.569 7.263 7.561 266,712 +0.20(+2.76%)
Jul 16, 2008 7.200 7.403 7.026 7.358 262,078 +0.20(+2.84%)
Jul 15, 2008 7.267 7.426 6.823 7.155 204,525 -0.15(-2.06%)
Jul 14, 2008 7.569 7.569 7.170 7.305 73,246 -0.26(-3.48%)
Jul 11, 2008 7.418 7.569 7.155 7.569 86,784 +0.08(+1.01%)
Jul 10, 2008 7.320 7.493 7.207 7.493 68,257 +0.15(+2.05%)
Jul 09, 2008 7.591 7.591 7.335 7.343 132,859 -0.24(-3.18%)
Jul 08, 2008 7.365 7.591 7.267 7.584 130,966 +0.26(+3.49%)
Jul 07, 2008 7.343 7.418 7.192 7.328 139,745 -0.04(-0.51%)
Jul 04, 2008 7.177 7.456 7.155 7.365 78,667 +0.00(+0.00%)
Jul 03, 2008 7.177 7.456 7.155 7.365 78,667 +0.14(+1.88%)
Jul 02, 2008 7.373 7.516 7.117 7.230 174,926 -0.17(-2.24%)
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.