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 28, 2012 6.156 6.247 6.125 6.140 23,680 -0.05(-0.74%)
Sep 27, 2012 6.240 6.240 6.041 6.186 24,439 -0.02(-0.25%)
Sep 26, 2012 6.118 6.221 6.118 6.202 18,440 +0.11(+1.88%)
Sep 25, 2012 6.171 6.179 6.057 6.087 37,339 -0.08(-1.36%)
Sep 24, 2012 6.171 6.270 6.110 6.171 22,553 +0.01(+0.12%)
Sep 21, 2012 6.278 6.278 6.133 6.163 58,759 +0.05(+0.87%)
Sep 20, 2012 6.072 6.232 6.072 6.110 5,097 +0.00(+0.00%)
Sep 19, 2012 6.171 6.209 6.102 6.110 28,195 -0.07(-1.11%)
Sep 18, 2012 6.060 6.186 6.057 6.179 42,308 +0.08(+1.38%)
Sep 17, 2012 6.064 6.171 6.041 6.095 38,299 -0.01(-0.13%)
Sep 14, 2012 6.171 6.202 6.026 6.102 49,006 -0.05(-0.74%)
Sep 13, 2012 5.957 6.278 5.874 6.148 57,328 +0.11(+1.90%)
Sep 12, 2012 6.133 6.133 5.805 6.034 35,200 -0.08(-1.25%)
Sep 11, 2012 6.034 6.110 6.034 6.110 15,742 +0.08(+1.26%)
Sep 10, 2012 6.125 6.125 6.034 6.034 12,561 -0.08(-1.25%)
Sep 07, 2012 6.163 6.163 6.079 6.110 38,635 -0.03(-0.50%)
Sep 06, 2012 5.988 6.163 5.988 6.140 34,132 +0.19(+3.21%)
Sep 05, 2012 5.957 6.026 5.950 5.950 30,605 +0.02(+0.39%)
Sep 04, 2012 5.820 5.950 5.820 5.927 12,990 +0.13(+2.24%)
Aug 31, 2012 5.904 5.980 5.797 5.797 47,424 -0.07(-1.17%)
Aug 30, 2012 5.988 5.988 5.866 5.866 11,141 -0.11(-1.91%)
Aug 29, 2012 5.912 5.980 5.912 5.980 10,877 +0.08(+1.42%)
Aug 27, 2012 5.828 5.912 5.797 5.896 21,573 +0.03(+0.52%)
Aug 24, 2012 5.774 5.866 5.774 5.866 11,339 +0.06(+1.05%)
Aug 23, 2012 5.828 5.835 5.759 5.805 14,408 +0.01(+0.13%)
Aug 22, 2012 5.805 5.874 5.797 5.797 6,806 -0.04(-0.72%)
Aug 21, 2012 5.874 5.911 5.812 5.839 15,531 -0.01(-0.20%)
Aug 20, 2012 5.843 5.866 5.774 5.851 19,917 -0.03(-0.52%)
Aug 17, 2012 5.828 5.927 5.790 5.881 21,524 +0.02(+0.39%)
Aug 16, 2012 5.767 5.866 5.767 5.858 11,941 -0.02(-0.39%)
Aug 15, 2012 5.828 5.889 5.828 5.881 19,365 +0.07(+1.25%)
Aug 14, 2012 6.034 6.034 5.759 5.809 10,989 -0.19(-3.24%)
Aug 13, 2012 5.889 6.064 5.874 6.003 12,365 -0.08(-1.38%)
Aug 10, 2012 6.125 6.125 6.073 6.087 8,622 -0.02(-0.25%)
Aug 09, 2012 6.148 6.278 5.965 6.102 47,702 -0.07(-1.11%)
Aug 08, 2012 6.217 6.247 6.102 6.171 20,087 -0.08(-1.22%)
Aug 07, 2012 6.270 6.324 6.064 6.247 86,606 -0.03(-0.49%)
Aug 06, 2012 6.263 6.362 6.224 6.278 43,265 -0.01(-0.12%)
Aug 03, 2012 6.202 6.293 6.202 6.285 25,464 +0.15(+2.49%)
Aug 02, 2012 6.087 6.171 5.965 6.133 18,824 +0.05(+0.75%)
Aug 01, 2012 6.247 6.263 6.072 6.087 35,508 -0.17(-2.68%)
Jul 31, 2012 6.240 6.293 6.240 6.255 27,057 -0.02(-0.24%)
Jul 30, 2012 6.270 6.301 6.217 6.270 6,828 -0.02(-0.36%)
Jul 27, 2012 6.217 6.293 6.132 6.293 31,191 +0.05(+0.86%)
Jul 26, 2012 6.209 6.255 6.110 6.240 12,249 +0.07(+1.11%)
Jul 25, 2012 6.263 6.278 6.171 6.171 17,348 -0.05(-0.86%)
Jul 24, 2012 6.095 6.255 6.095 6.224 23,542 +0.16(+2.64%)
Jul 23, 2012 6.064 6.095 6.011 6.064 24,330 -0.07(-1.12%)
Jul 20, 2012 6.163 6.301 6.133 6.133 20,097 -0.04(-0.62%)
Jul 19, 2012 6.270 6.293 6.171 6.171 58,402 -0.11(-1.82%)
Jul 18, 2012 6.209 6.293 6.209 6.285 16,676 +0.02(+0.37%)
Jul 17, 2012 6.240 6.324 6.236 6.263 56,907 +0.06(+0.98%)
Jul 16, 2012 6.331 6.331 6.118 6.202 37,356 -0.12(-1.93%)
Jul 13, 2012 6.247 6.369 6.247 6.324 30,940 +0.09(+1.47%)
Jul 12, 2012 6.171 6.293 6.156 6.232 33,711 +0.02(+0.37%)
Jul 11, 2012 6.110 6.255 6.110 6.209 43,424 +0.08(+1.24%)
Jul 10, 2012 6.140 6.179 6.034 6.133 26,131 +0.00(+0.00%)
Jul 09, 2012 6.041 6.194 6.003 6.133 30,664 +0.05(+0.88%)
Jul 06, 2012 6.064 6.194 6.003 6.079 17,637 -0.03(-0.50%)
Jul 05, 2012 6.194 6.202 6.041 6.110 36,173 -0.08(-1.23%)
Jul 03, 2012 6.209 6.209 6.102 6.186 18,801 +0.01(+0.12%)
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.