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, 2011 4.276 4.383 4.116 4.291 10,133 -0.06(-1.40%)
Sep 29, 2011 4.238 4.352 4.116 4.352 16,821 +0.17(+4.01%)
Sep 28, 2011 4.047 4.200 4.047 4.184 10,483 +0.18(+4.58%)
Sep 27, 2011 4.009 4.009 3.963 4.001 29,287 -0.02(-0.38%)
Sep 26, 2011 3.902 4.016 3.894 4.016 8,194 +0.10(+2.53%)
Sep 23, 2011 3.894 3.971 3.894 3.917 15,505 +0.01(+0.20%)
Sep 22, 2011 3.894 4.024 3.894 3.910 7,949 -0.10(-2.48%)
Sep 21, 2011 4.016 4.046 4.009 4.009 10,654 -0.01(-0.19%)
Sep 20, 2011 4.039 4.047 4.009 4.016 13,930 -0.11(-2.59%)
Sep 19, 2011 4.009 4.123 4.000 4.123 18,672 +0.11(+2.86%)
Sep 16, 2011 4.024 4.024 4.009 4.009 58,044 -0.02(-0.38%)
Sep 15, 2011 4.100 4.100 4.009 4.024 1,420 +0.01(+0.19%)
Sep 14, 2011 4.009 4.093 4.009 4.016 11,000 +0.02(+0.38%)
Sep 13, 2011 4.055 4.085 3.978 4.001 22,650 -0.06(-1.50%)
Sep 12, 2011 4.016 4.093 3.986 4.062 48,295 +0.05(+1.33%)
Sep 09, 2011 3.940 4.024 3.933 4.009 25,521 -0.01(-0.19%)
Sep 08, 2011 3.879 4.047 3.864 4.016 241,893 +0.20(+5.20%)
Sep 07, 2011 3.650 3.849 3.650 3.818 102,100 +0.23(+6.38%)
Sep 06, 2011 3.513 3.619 3.490 3.589 272,433 +0.05(+1.51%)
Sep 02, 2011 3.444 3.558 3.436 3.535 50,354 +0.10(+2.89%)
Sep 01, 2011 3.375 3.444 3.299 3.436 86,442 +0.03(+0.90%)
Aug 31, 2011 3.444 3.482 3.367 3.406 90,181 -0.01(-0.22%)
Aug 30, 2011 3.329 3.574 3.299 3.413 16,998 +0.02(+0.45%)
Aug 29, 2011 3.325 3.451 3.100 3.398 38,109 +0.11(+3.49%)
Aug 26, 2011 3.291 3.383 3.238 3.283 14,273 -0.01(-0.23%)
Aug 25, 2011 3.444 3.444 3.276 3.291 18,923 -0.14(-4.01%)
Aug 24, 2011 3.490 3.490 3.390 3.429 17,767 -0.02(-0.44%)
Aug 23, 2011 3.604 3.604 3.436 3.444 28,604 -0.12(-3.43%)
Aug 22, 2011 3.726 3.726 3.566 3.566 25,403 -0.09(-2.51%)
Aug 19, 2011 3.658 3.703 3.604 3.658 49,857 -0.02(-0.62%)
Aug 18, 2011 3.688 3.780 3.520 3.681 80,408 -0.08(-2.03%)
Aug 17, 2011 3.819 3.819 3.757 3.757 5,251 -0.02(-0.61%)
Aug 16, 2011 3.696 3.780 3.696 3.780 13,136 +0.05(+1.23%)
Aug 15, 2011 3.589 3.780 3.589 3.734 108,169 +0.15(+4.04%)
Aug 12, 2011 3.642 3.642 3.558 3.589 91,610 -0.04(-1.05%)
Aug 11, 2011 3.474 3.627 3.474 3.627 149,538 +0.18(+5.09%)
Aug 10, 2011 3.474 3.505 3.406 3.451 232,114 -0.02(-0.44%)
Aug 09, 2011 3.436 3.467 3.299 3.467 230,290 +0.06(+1.79%)
Aug 08, 2011 3.719 3.719 3.123 3.406 336,662 -0.38(-10.08%)
Aug 05, 2011 3.795 3.933 3.711 3.787 56,311 +0.00(+0.00%)
Aug 04, 2011 3.856 3.933 3.749 3.787 32,430 -0.12(-3.13%)
Aug 03, 2011 3.887 3.917 3.849 3.910 26,015 -0.01(-0.19%)
Aug 02, 2011 3.933 3.971 3.887 3.917 15,040 +0.00(+0.00%)
Aug 01, 2011 3.818 3.933 3.749 3.917 10,861 +0.17(+4.48%)
Jul 29, 2011 3.681 3.833 3.467 3.749 146,920 +0.04(+1.03%)
Jul 28, 2011 3.871 3.871 3.635 3.711 52,928 -0.15(-3.76%)
Jul 27, 2011 3.917 3.917 3.788 3.856 5,107 -0.08(-1.94%)
Jul 26, 2011 4.009 4.047 3.864 3.933 13,454 -0.08(-2.09%)
Jul 25, 2011 3.719 4.154 3.719 4.016 245,691 +0.32(+8.68%)
Jul 22, 2011 3.681 3.733 3.574 3.696 192,544 +0.01(+0.21%)
Jul 21, 2011 3.703 3.749 3.673 3.688 44,653 +0.00(+0.00%)
Jul 20, 2011 3.703 3.742 3.650 3.688 9,560 +0.00(+0.00%)
Jul 19, 2011 3.658 3.688 3.551 3.688 24,276 +0.05(+1.47%)
Jul 18, 2011 3.635 3.688 3.551 3.635 16,333 -0.05(-1.24%)
Jul 15, 2011 3.658 3.711 3.619 3.681 104,868 -0.01(-0.21%)
Jul 14, 2011 3.665 3.696 3.665 3.688 7,137 +0.00(+0.00%)
Jul 13, 2011 3.688 3.703 3.665 3.688 4,267 -0.01(-0.21%)
Jul 12, 2011 3.650 3.726 3.650 3.696 16,540 +0.00(+0.00%)
Jul 11, 2011 3.650 3.696 3.633 3.696 4,633 +0.01(+0.21%)
Jul 08, 2011 3.681 3.757 3.619 3.688 23,398 -0.06(-1.63%)
Jul 07, 2011 3.787 3.833 3.702 3.749 42,038 -0.01(-0.20%)
Jul 06, 2011 3.757 3.795 3.742 3.757 35,309 -0.02(-0.61%)
Jul 05, 2011 3.902 3.902 3.757 3.780 40,419 -0.10(-2.56%)
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.