Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

21.47 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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, 2020 8.054 8.179 8.054 8.116 6,816 +0.00(+0.00%)
Sep 29, 2020 8.232 8.232 8.108 8.116 3,777 -0.12(-1.41%)
Sep 28, 2020 8.161 8.588 8.161 8.232 3,317 +0.06(+0.76%)
Sep 25, 2020 8.410 8.410 8.170 8.170 1,236 +0.10(+1.21%)
Sep 24, 2020 7.983 8.757 7.979 8.072 12,279 +0.12(+1.57%)
Sep 23, 2020 8.348 8.348 7.903 7.947 19,337 -0.15(-1.87%)
Sep 22, 2020 8.116 8.339 8.090 8.099 10,698 -0.07(-0.87%)
Sep 21, 2020 8.188 8.401 8.090 8.170 26,746 +0.07(+0.88%)
Sep 18, 2020 8.713 8.721 8.063 8.099 120,117 -0.53(-6.19%)
Sep 17, 2020 8.837 8.953 8.366 8.633 6,264 -0.17(-1.92%)
Sep 16, 2020 8.944 9.192 8.766 8.802 25,930 -0.14(-1.59%)
Sep 15, 2020 8.820 9.033 8.766 8.944 13,243 +0.20(+2.34%)
Sep 14, 2020 8.570 9.167 8.548 8.739 18,415 +0.22(+2.61%)
Sep 11, 2020 8.677 8.900 8.268 8.517 30,113 -0.16(-1.85%)
Sep 10, 2020 8.855 8.944 8.357 8.677 25,153 -0.13(-1.52%)
Sep 09, 2020 8.900 8.980 8.811 8.811 25,439 -0.09(-1.00%)
Sep 08, 2020 8.775 8.900 8.677 8.900 28,259 +0.18(+2.04%)
Sep 04, 2020 8.677 8.873 8.642 8.722 22,472 +0.07(+0.82%)
Sep 03, 2020 8.676 8.676 8.633 8.650 13,145 +0.11(+1.25%)
Sep 02, 2020 8.482 8.596 8.385 8.544 29,335 +0.11(+1.25%)
Sep 01, 2020 8.517 8.544 8.420 8.438 54,754 +0.00(+0.00%)
Aug 31, 2020 8.174 8.526 8.156 8.438 27,738 +0.29(+3.57%)
Aug 28, 2020 8.147 8.156 8.147 8.147 1,362 +0.00(+0.00%)
Aug 27, 2020 8.125 8.152 8.125 8.147 10,002 +0.00(+0.00%)
Aug 26, 2020 8.138 8.147 8.103 8.147 11,269 +0.11(+1.43%)
Aug 25, 2020 8.256 8.259 8.015 8.033 11,126 -0.10(-1.19%)
Aug 24, 2020 8.147 8.218 8.130 8.130 10,100 +0.07(+0.87%)
Aug 21, 2020 8.156 8.288 8.055 8.059 32,357 -0.12(-1.51%)
Aug 20, 2020 8.033 8.218 8.033 8.182 18,099 +0.05(+0.65%)
Aug 19, 2020 8.086 8.262 8.033 8.130 11,577 +0.11(+1.43%)
Aug 18, 2020 8.508 8.508 8.002 8.015 22,112 -0.23(-2.78%)
Aug 17, 2020 8.332 8.420 8.244 8.244 14,516 -0.10(-1.16%)
Aug 14, 2020 8.279 8.403 8.279 8.341 19,187 +0.18(+2.27%)
Aug 13, 2020 8.500 8.508 8.068 8.156 55,120 -0.22(-2.63%)
Aug 12, 2020 8.403 8.464 8.279 8.376 27,858 +0.12(+1.49%)
Aug 11, 2020 8.508 8.522 8.253 8.253 25,568 -0.14(-1.68%)
Aug 10, 2020 8.200 8.517 8.165 8.394 37,002 +0.26(+3.25%)
Aug 07, 2020 8.068 8.332 8.068 8.130 12,829 +0.06(+0.76%)
Aug 06, 2020 8.244 8.262 8.059 8.068 10,385 -0.11(-1.40%)
Aug 05, 2020 8.103 8.297 8.103 8.182 20,525 +0.17(+2.09%)
Aug 04, 2020 8.050 8.050 7.918 8.015 18,188 +0.11(+1.34%)
Aug 03, 2020 8.015 8.209 7.909 7.909 57,324 -0.11(-1.32%)
Jul 31, 2020 8.103 8.191 7.892 8.015 37,920 -0.09(-1.09%)
Jul 30, 2020 7.883 8.187 7.883 8.103 26,360 +0.15(+1.88%)
Jul 29, 2020 7.857 7.989 7.804 7.953 24,558 +0.22(+2.85%)
Jul 28, 2020 7.839 7.978 7.733 7.733 11,490 +0.03(+0.34%)
Jul 27, 2020 7.785 7.785 7.707 7.707 1,278 -0.04(-0.46%)
Jul 24, 2020 7.839 7.839 7.645 7.742 3,178 +0.04(+0.46%)
Jul 23, 2020 7.751 7.927 7.575 7.707 44,520 +0.00(+0.00%)
Jul 22, 2020 7.927 8.015 7.707 7.707 38,386 -0.18(-2.34%)
Jul 21, 2020 7.874 7.984 7.769 7.892 36,062 +0.10(+1.24%)
Jul 20, 2020 7.795 7.944 7.777 7.795 3,688 +0.00(+0.00%)
Jul 17, 2020 8.112 8.218 7.654 7.795 50,977 -0.26(-3.17%)
Jul 16, 2020 7.953 8.147 7.953 8.050 4,715 +0.02(+0.22%)
Jul 15, 2020 7.989 8.279 7.989 8.033 1,793 +0.28(+3.64%)
Jul 14, 2020 8.103 8.103 7.742 7.751 20,495 -0.49(-5.98%)
Jul 13, 2020 8.315 8.420 8.138 8.244 2,099 +0.10(+1.19%)
Jul 10, 2020 8.218 8.561 8.138 8.147 43,256 +0.00(+0.00%)
Jul 09, 2020 8.077 8.191 8.059 8.147 29,640 +0.03(+0.33%)
Jul 08, 2020 8.385 8.473 8.094 8.121 32,400 -0.09(-1.07%)
Jul 07, 2020 8.244 8.394 8.182 8.209 9,812 -0.21(-2.51%)
Jul 06, 2020 8.641 8.641 8.227 8.420 25,083 -0.07(-0.83%)
Jul 02, 2020 8.596 8.614 8.403 8.491 10,445 -0.02(-0.21%)
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.