Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 2.990 3.059 2.937 2.975 38,285 +0.03(+1.04%)
Sep 29, 2010 3.059 3.066 2.891 2.944 51,847 -0.14(-4.69%)
Sep 28, 2010 3.028 3.089 3.013 3.089 43,791 +0.02(+0.75%)
Sep 27, 2010 3.036 3.173 2.990 3.066 106,221 -0.10(-3.13%)
Sep 24, 2010 2.998 3.211 2.914 3.166 142,023 +0.20(+6.68%)
Sep 23, 2010 2.983 2.983 2.944 2.967 12,396 -0.01(-0.26%)
Sep 22, 2010 3.036 3.036 2.929 2.975 20,158 -0.05(-1.76%)
Sep 21, 2010 3.074 3.074 2.983 3.028 60,455 -0.02(-0.75%)
Sep 20, 2010 3.089 3.112 3.044 3.051 34,679 -0.04(-1.23%)
Sep 17, 2010 3.051 3.120 2.999 3.089 60,982 -0.05(-1.46%)
Sep 15, 2010 3.059 3.166 3.028 3.135 30,072 +0.05(+1.48%)
Sep 14, 2010 3.097 3.143 3.036 3.089 16,068 -0.01(-0.25%)
Sep 13, 2010 3.166 3.166 3.089 3.097 11,297 -0.02(-0.66%)
Sep 10, 2010 3.135 3.196 3.089 3.117 7,104 -0.03(-1.05%)
Sep 09, 2010 3.005 3.204 2.998 3.150 50,485 +0.06(+1.98%)
Sep 08, 2010 3.158 3.158 3.028 3.089 26,461 -0.02(-0.49%)
Sep 07, 2010 3.166 3.166 3.059 3.105 19,743 -0.03(-0.97%)
Sep 03, 2010 3.181 3.181 3.127 3.135 22,941 +0.00(+0.00%)
Sep 02, 2010 3.181 3.181 3.127 3.135 12,222 -0.03(-0.96%)
Sep 01, 2010 3.188 3.196 3.120 3.166 73,465 +0.01(+0.24%)
Aug 31, 2010 2.967 3.173 2.967 3.158 107,452 +0.14(+4.81%)
Aug 30, 2010 3.112 3.127 2.975 3.013 49,354 -0.06(-1.98%)
Aug 27, 2010 3.135 3.135 3.005 3.074 18,091 -0.02(-0.49%)
Aug 26, 2010 3.112 3.112 2.999 3.089 9,145 +0.02(+0.50%)
Aug 25, 2010 3.051 3.090 3.013 3.074 29,600 +0.01(+0.25%)
Aug 24, 2010 3.082 3.173 2.990 3.066 31,351 -0.05(-1.71%)
Aug 23, 2010 3.211 3.227 3.112 3.120 68,156 -0.08(-2.62%)
Aug 20, 2010 3.272 3.272 3.173 3.204 15,824 -0.10(-3.00%)
Aug 19, 2010 3.410 3.410 3.257 3.303 86,326 +0.03(+0.93%)
Aug 18, 2010 3.326 3.417 3.220 3.272 33,517 -0.05(-1.38%)
Aug 17, 2010 3.272 3.417 3.265 3.318 5,232 +0.07(+2.11%)
Aug 16, 2010 3.158 3.303 3.151 3.249 13,868 +0.01(+0.24%)
Aug 13, 2010 3.265 3.501 3.242 3.242 48,612 -0.04(-1.16%)
Aug 12, 2010 3.311 3.417 3.242 3.280 97,204 -0.05(-1.60%)
Aug 11, 2010 3.349 3.356 3.326 3.333 34,473 -0.08(-2.46%)
Aug 10, 2010 3.471 3.555 3.379 3.417 28,294 +0.01(+0.22%)
Aug 09, 2010 3.349 3.532 3.326 3.410 45,511 +0.00(+0.00%)
Aug 06, 2010 3.455 3.593 3.349 3.410 40,055 -0.06(-1.76%)
Aug 05, 2010 3.417 3.497 3.417 3.471 30,459 +0.04(+1.11%)
Aug 04, 2010 3.440 3.562 3.341 3.433 104,410 -0.04(-1.10%)
Aug 03, 2010 3.555 3.555 3.448 3.471 99,991 -0.08(-2.15%)
Aug 02, 2010 3.539 3.547 3.478 3.547 48,494 +0.07(+1.97%)
Jul 30, 2010 3.516 3.555 3.433 3.478 46,397 -0.08(-2.15%)
Jul 29, 2010 3.524 3.623 3.494 3.555 70,118 +0.08(+2.42%)
Jul 28, 2010 3.379 3.585 3.372 3.471 126,886 +0.10(+2.94%)
Jul 27, 2010 3.341 3.486 3.066 3.372 179,339 +0.08(+2.31%)
Jul 26, 2010 3.318 3.349 3.249 3.295 35,202 -0.06(-1.82%)
Jul 23, 2010 3.204 3.356 3.097 3.356 36,690 +0.15(+4.76%)
Jul 22, 2010 3.112 3.211 3.089 3.204 10,191 +0.12(+3.96%)
Jul 21, 2010 3.112 3.112 3.005 3.082 54,410 -0.04(-1.22%)
Jul 20, 2010 3.082 3.120 3.051 3.120 14,829 +0.04(+1.24%)
Jul 19, 2010 3.105 3.173 3.059 3.082 21,558 -0.03(-0.98%)
Jul 16, 2010 3.143 3.158 3.044 3.112 69,426 -0.03(-0.97%)
Jul 15, 2010 3.204 3.349 3.105 3.143 57,639 -0.08(-2.60%)
Jul 14, 2010 3.249 3.249 3.105 3.227 55,345 -0.03(-0.94%)
Jul 13, 2010 3.181 3.288 3.173 3.257 53,758 +0.11(+3.64%)
Jul 12, 2010 3.089 3.173 2.983 3.143 75,093 +0.06(+1.98%)
Jul 09, 2010 3.097 3.112 2.960 3.082 61,584 +0.02(+0.50%)
Jul 08, 2010 3.051 3.089 3.013 3.066 93,137 +0.07(+2.29%)
Jul 07, 2010 3.059 3.066 2.860 2.998 221,919 -0.08(-2.72%)
Jul 06, 2010 3.066 3.082 2.967 3.082 58,045 +0.08(+2.80%)
Jul 02, 2010 3.112 3.112 2.944 2.998 110,501 -0.09(-2.96%)
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.