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

First Financial Nort (NQ: FFNW )

20.76 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 7.516 7.546 7.471 7.546 279,996 +0.11(+1.42%)
Apr 29, 2008 7.493 7.508 7.441 7.441 37,649 -0.02(-0.20%)
Apr 28, 2008 7.380 7.471 7.380 7.456 33,507 +0.08(+1.12%)
Apr 25, 2008 7.380 7.380 7.343 7.373 31,664 -0.00(-0.00%)
Apr 24, 2008 7.283 7.411 7.185 7.373 48,920 +0.07(+0.93%)
Apr 23, 2008 7.343 7.343 7.290 7.305 1,593 -0.04(-0.51%)
Apr 22, 2008 7.343 7.403 7.230 7.343 10,033 -0.05(-0.71%)
Apr 21, 2008 7.456 7.456 7.367 7.396 5,715 +0.02(+0.20%)
Apr 18, 2008 7.486 7.486 7.343 7.380 16,741 +0.03(+0.41%)
Apr 17, 2008 7.478 7.478 7.260 7.350 11,026 -0.07(-0.91%)
Apr 16, 2008 7.486 7.486 7.380 7.418 8,099 -0.04(-0.51%)
Apr 15, 2008 7.403 7.456 7.305 7.456 38,108 +0.15(+2.06%)
Apr 14, 2008 7.418 7.418 7.267 7.305 42,124 -0.12(-1.62%)
Apr 11, 2008 7.411 7.433 7.313 7.426 7,544 +0.02(+0.20%)
Apr 10, 2008 7.411 7.426 7.230 7.411 12,322 +0.00(+0.00%)
Apr 09, 2008 7.493 7.493 7.343 7.411 42,315 +0.05(+0.72%)
Apr 08, 2008 7.373 7.486 7.305 7.358 42,388 +0.09(+1.24%)
Apr 07, 2008 7.493 7.531 7.267 7.267 68,216 -0.20(-2.72%)
Apr 04, 2008 7.426 7.493 7.343 7.471 96,193 +0.11(+1.43%)
Apr 03, 2008 7.177 7.373 7.155 7.365 27,842 +0.27(+3.82%)
Apr 02, 2008 7.260 7.373 7.094 7.094 17,403 -0.20(-2.79%)
Apr 01, 2008 6.944 7.343 6.944 7.298 51,733 +0.22(+3.09%)
Mar 31, 2008 7.079 7.124 6.868 7.079 15,173 +0.11(+1.51%)
Mar 28, 2008 6.801 6.981 6.801 6.974 6,335 -0.05(-0.64%)
Mar 27, 2008 7.079 7.222 6.816 7.019 15,178 -0.21(-2.92%)
Mar 26, 2008 7.072 7.267 7.072 7.230 35,319 +0.11(+1.59%)
Mar 25, 2008 7.004 7.147 7.004 7.117 15,336 -0.02(-0.21%)
Mar 24, 2008 6.966 7.200 6.966 7.132 18,324 +0.11(+1.50%)
Mar 21, 2008 7.004 7.026 6.785 7.026 12,464 +0.00(+0.00%)
Mar 20, 2008 7.004 7.026 6.785 7.026 12,464 +0.19(+2.75%)
Mar 19, 2008 6.665 6.891 6.665 6.838 390,562 +0.17(+2.60%)
Mar 18, 2008 6.868 6.868 6.665 6.665 14,340 -0.05(-0.78%)
Mar 17, 2008 6.864 6.864 6.680 6.718 46,348 -0.14(-1.98%)
Mar 14, 2008 6.898 7.049 6.853 6.853 2,925 -0.07(-0.98%)
Mar 13, 2008 6.906 6.951 6.853 6.921 16,875 +0.02(+0.22%)
Mar 12, 2008 7.305 7.305 6.891 6.906 19,973 -0.08(-1.08%)
Mar 11, 2008 7.049 7.155 6.808 6.981 115,084 +0.05(+0.76%)
Mar 10, 2008 7.313 7.313 6.785 6.929 17,000 -0.26(-3.66%)
Mar 07, 2008 7.237 7.267 7.177 7.192 4,758 -0.11(-1.44%)
Mar 06, 2008 7.350 7.350 7.200 7.298 19,227 -0.13(-1.72%)
Mar 05, 2008 7.423 7.426 7.298 7.426 22,440 +0.05(+0.61%)
Mar 04, 2008 7.380 7.380 7.320 7.380 4,116 -0.07(-0.91%)
Mar 03, 2008 7.380 7.448 7.177 7.448 58,038 -0.05(-0.60%)
Feb 29, 2008 7.380 7.493 7.373 7.493 50,524 +0.05(+0.71%)
Feb 28, 2008 7.448 7.456 7.418 7.441 119,065 -0.02(-0.30%)
Feb 27, 2008 7.388 7.516 7.343 7.463 98,431 +0.02(+0.30%)
Feb 26, 2008 7.313 7.456 7.313 7.441 42,178 +0.07(+0.92%)
Feb 25, 2008 7.350 7.395 7.350 7.373 5,777 -0.05(-0.71%)
Feb 22, 2008 7.290 7.426 7.290 7.426 20,552 +0.05(+0.71%)
Feb 21, 2008 7.411 7.411 7.275 7.373 8,269 +0.00(+0.00%)
Feb 20, 2008 7.267 7.433 7.230 7.373 75,851 +0.11(+1.45%)
Feb 19, 2008 7.418 7.418 7.252 7.267 24,564 -0.07(-0.92%)
Feb 18, 2008 7.320 7.380 7.305 7.335 21,510 +0.00(+0.00%)
Feb 15, 2008 7.320 7.380 7.305 7.335 21,510 -0.07(-0.92%)
Feb 14, 2008 7.335 7.456 7.305 7.403 76,969 +0.05(+0.72%)
Feb 13, 2008 7.411 7.448 7.350 7.350 12,070 -0.07(-0.91%)
Feb 12, 2008 7.411 7.456 7.343 7.418 14,672 -0.04(-0.51%)
Feb 11, 2008 7.456 7.456 7.350 7.456 10,337 +0.02(+0.30%)
Feb 08, 2008 7.403 7.433 7.275 7.433 16,868 +0.11(+1.54%)
Feb 07, 2008 7.305 7.418 7.290 7.320 127,080 +0.02(+0.21%)
Feb 06, 2008 7.343 7.418 7.275 7.305 52,460 +0.03(+0.41%)
Feb 05, 2008 7.358 7.471 7.275 7.275 18,956 -0.26(-3.40%)
Feb 04, 2008 7.531 7.531 7.456 7.531 20,249 +0.00(+0.00%)
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.