Skip to main content

First Financial Nort (NQ: FFNW )

21.27 -0.21 (-0.95%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.840 7.900 7.765 7.772 242,607 -0.07(-0.86%)
May 29, 2008 7.885 7.915 7.840 7.840 930,437 -0.09(-1.14%)
May 28, 2008 7.960 7.960 7.862 7.930 63,871 -0.03(-0.38%)
May 27, 2008 7.900 7.968 7.877 7.960 64,810 +0.05(+0.67%)
May 26, 2008 7.908 7.908 7.847 7.908 65,308 +0.00(+0.00%)
May 23, 2008 7.908 7.908 7.847 7.908 65,308 -0.02(-0.19%)
May 22, 2008 7.930 7.983 7.900 7.923 68,043 -0.02(-0.28%)
May 21, 2008 7.877 7.945 7.877 7.945 35,457 +0.03(+0.38%)
May 20, 2008 7.908 7.915 7.877 7.915 29,212 -0.03(-0.38%)
May 19, 2008 7.900 7.945 7.832 7.945 36,081 +0.05(+0.57%)
May 16, 2008 7.975 7.975 7.832 7.900 176,429 -0.05(-0.57%)
May 15, 2008 7.945 7.968 7.915 7.945 410,035 +0.00(+0.00%)
May 14, 2008 7.802 7.975 7.802 7.945 232,529 +0.08(+0.96%)
May 13, 2008 7.749 7.870 7.719 7.870 53,649 +0.12(+1.55%)
May 12, 2008 7.621 7.757 7.621 7.749 54,149 +0.07(+0.88%)
May 09, 2008 7.644 7.682 7.629 7.682 64,665 -0.02(-0.20%)
May 08, 2008 7.674 7.719 7.674 7.697 30,540 -0.09(-1.16%)
May 07, 2008 7.576 7.787 7.569 7.787 32,719 +0.23(+3.09%)
May 06, 2008 7.682 7.719 7.531 7.554 27,952 -0.23(-3.00%)
May 05, 2008 7.727 7.795 7.622 7.787 48,238 +0.07(+0.88%)
May 02, 2008 7.591 7.742 7.591 7.719 235,220 +0.13(+1.69%)
May 01, 2008 7.524 7.757 7.524 7.591 171,845 +0.05(+0.60%)
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%)
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.