Skip to main content

First Financial Nort (NQ: FFNW )

21.27 -0.21 (-1.00%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.439 6.725 6.236 6.620 375,222 +0.19(+2.93%)
May 28, 2009 6.319 6.454 6.138 6.432 57,191 +0.18(+2.89%)
May 27, 2009 6.454 6.454 6.251 6.251 86,718 -0.23(-3.60%)
May 26, 2009 6.236 6.484 6.191 6.484 107,314 +0.29(+4.74%)
May 22, 2009 6.130 6.213 6.100 6.191 36,630 +0.08(+1.23%)
May 21, 2009 6.040 6.168 5.942 6.115 72,582 +0.01(+0.12%)
May 20, 2009 6.032 6.138 6.002 6.108 89,680 +0.07(+1.12%)
May 19, 2009 6.055 6.078 5.972 6.040 105,302 -0.11(-1.72%)
May 18, 2009 6.002 6.160 5.927 6.145 58,448 +0.20(+3.29%)
May 15, 2009 5.972 5.987 5.784 5.950 48,345 -0.02(-0.25%)
May 14, 2009 5.852 6.017 5.852 5.965 52,530 +0.16(+2.72%)
May 13, 2009 5.927 5.965 5.746 5.806 55,393 -0.19(-3.14%)
May 12, 2009 6.062 6.093 5.897 5.995 36,701 -0.04(-0.62%)
May 11, 2009 6.115 6.115 5.980 6.032 29,884 -0.05(-0.74%)
May 08, 2009 5.972 6.078 5.829 6.078 62,588 +0.14(+2.41%)
May 07, 2009 6.062 6.062 5.837 5.934 57,552 -0.12(-1.99%)
May 06, 2009 5.934 6.085 5.844 6.055 58,343 +0.14(+2.42%)
May 05, 2009 5.965 6.055 5.882 5.912 66,424 -0.08(-1.26%)
May 04, 2009 6.002 6.032 5.950 5.987 41,597 +0.04(+0.63%)
May 01, 2009 6.047 6.206 5.942 5.950 62,339 -0.13(-2.11%)
Apr 30, 2009 6.364 6.416 6.070 6.078 59,999 -0.27(-4.27%)
Apr 29, 2009 6.266 6.364 6.191 6.349 52,996 +0.17(+2.68%)
Apr 28, 2009 5.950 6.258 5.950 6.183 30,282 +0.20(+3.40%)
Apr 27, 2009 6.115 6.364 5.927 5.980 71,622 -0.23(-3.64%)
Apr 24, 2009 6.055 6.288 5.987 6.206 97,464 +0.17(+2.87%)
Apr 23, 2009 6.228 6.326 6.032 6.032 33,258 -0.17(-2.79%)
Apr 22, 2009 6.221 6.409 6.153 6.206 28,650 -0.09(-1.44%)
Apr 21, 2009 6.183 6.424 6.145 6.296 39,881 +0.11(+1.83%)
Apr 20, 2009 6.394 6.537 6.183 6.183 77,091 -0.36(-5.52%)
Apr 17, 2009 6.642 6.740 6.544 6.544 90,124 -0.06(-0.91%)
Apr 16, 2009 6.703 6.740 6.575 6.605 70,970 -0.09(-1.35%)
Apr 15, 2009 6.552 6.695 6.544 6.695 28,847 +0.09(+1.37%)
Apr 14, 2009 6.597 6.740 6.544 6.605 89,010 -0.11(-1.57%)
Apr 13, 2009 6.522 6.748 6.514 6.710 42,760 +0.11(+1.60%)
Apr 09, 2009 6.529 6.605 6.439 6.605 86,026 +0.18(+2.81%)
Apr 08, 2009 6.319 6.469 6.266 6.424 58,033 +0.13(+2.03%)
Apr 07, 2009 6.175 6.394 6.175 6.296 66,446 +0.06(+0.97%)
Apr 06, 2009 6.236 6.303 6.108 6.236 38,211 -0.17(-2.70%)
Apr 03, 2009 6.454 6.454 6.288 6.409 55,804 -0.06(-0.93%)
Apr 02, 2009 6.341 6.522 6.258 6.469 100,599 +0.23(+3.62%)
Apr 01, 2009 6.191 6.507 6.070 6.243 111,629 -0.04(-0.60%)
Mar 31, 2009 6.078 6.386 5.950 6.281 84,410 +0.29(+4.77%)
Mar 30, 2009 5.919 6.123 5.837 5.995 63,936 -0.41(-6.46%)
Mar 26, 2009 6.469 6.499 6.303 6.409 132,906 +0.05(+0.71%)
Mar 25, 2009 6.477 6.522 6.040 6.364 159,729 -0.05(-0.71%)
Mar 24, 2009 6.349 6.650 6.303 6.409 72,222 -0.16(-2.41%)
Mar 23, 2009 6.416 6.567 6.168 6.567 143,844 +0.32(+5.19%)
Mar 20, 2009 6.296 6.296 6.175 6.243 116,221 -0.05(-0.72%)
Mar 19, 2009 6.778 6.861 6.251 6.288 85,073 -0.52(-7.63%)
Mar 18, 2009 6.439 6.808 6.371 6.808 101,524 +0.35(+5.48%)
Mar 17, 2009 6.288 6.454 6.236 6.454 87,174 +0.35(+5.67%)
Mar 16, 2009 6.168 6.379 6.070 6.108 72,899 +0.02(+0.25%)
Mar 13, 2009 6.108 6.206 6.017 6.093 78,641 +0.03(+0.50%)
Mar 12, 2009 5.422 6.062 5.400 6.062 148,013 +0.63(+11.65%)
Mar 11, 2009 5.490 5.663 5.370 5.430 218,986 -0.05(-0.83%)
Mar 10, 2009 5.249 5.505 5.211 5.475 76,438 +0.32(+6.29%)
Mar 09, 2009 5.302 5.460 5.129 5.151 73,153 -0.20(-3.80%)
Mar 06, 2009 5.317 5.407 5.129 5.355 76,678 +0.08(+1.57%)
Mar 05, 2009 5.483 5.573 5.272 5.272 77,362 -0.32(-5.66%)
Mar 04, 2009 5.415 5.648 5.264 5.588 110,433 +0.17(+3.06%)
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.