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

First Financial Nort (NQ: FFNW )

21.22 -0.26 (-1.21%)
Streaming Delayed Price Updated: 2:29 PM 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 (%)
May 30, 2014 8.577 8.608 8.507 8.561 31,831 +0.02(+0.18%)
May 29, 2014 8.670 8.670 8.522 8.546 36,597 -0.09(-0.99%)
May 28, 2014 8.646 8.670 8.530 8.631 112,182 -0.02(-0.18%)
May 27, 2014 8.631 8.716 8.561 8.646 107,782 +0.06(+0.72%)
May 23, 2014 8.530 8.584 8.584 8.584 122,893 +0.08(+0.91%)
May 22, 2014 8.406 8.507 8.313 8.507 46,680 +0.15(+1.76%)
May 21, 2014 8.453 8.453 8.352 8.360 93,296 -0.09(-1.01%)
May 20, 2014 8.344 8.453 8.305 8.445 122,263 +0.07(+0.79%)
May 19, 2014 8.212 8.406 8.212 8.379 47,532 +0.13(+1.55%)
May 16, 2014 8.158 8.297 8.127 8.251 95,408 +0.09(+1.04%)
May 15, 2014 8.220 8.220 7.972 8.166 88,707 -0.07(-0.85%)
May 14, 2014 8.375 8.437 8.235 8.235 102,691 -0.15(-1.76%)
May 13, 2014 8.414 8.507 8.290 8.383 735,777 -0.02(-0.18%)
May 12, 2014 8.375 8.453 8.360 8.398 165,272 +0.03(+0.37%)
May 09, 2014 8.220 8.406 8.220 8.367 515,055 +0.11(+1.31%)
May 08, 2014 8.088 8.297 8.080 8.259 136,134 +0.20(+2.50%)
May 07, 2014 7.995 8.088 7.949 8.057 75,514 +0.05(+0.68%)
May 06, 2014 7.995 8.026 7.995 8.003 69,229 +0.00(+0.00%)
May 05, 2014 7.995 8.057 7.972 8.003 63,318 -0.01(-0.10%)
May 02, 2014 7.964 8.096 7.964 8.011 75,491 +0.07(+0.88%)
May 01, 2014 7.918 7.995 7.871 7.941 97,307 +0.03(+0.39%)
Apr 30, 2014 8.049 8.049 7.894 7.910 236,928 -0.12(-1.54%)
Apr 29, 2014 8.065 8.119 8.034 8.034 60,296 +0.02(+0.29%)
Apr 28, 2014 8.119 8.150 7.964 8.011 186,578 -0.05(-0.67%)
Apr 25, 2014 8.142 8.190 8.065 8.065 73,857 -0.09(-1.05%)
Apr 24, 2014 7.817 8.220 7.762 8.150 212,348 +0.36(+4.58%)
Apr 23, 2014 7.879 7.925 7.778 7.793 49,206 -0.12(-1.47%)
Apr 22, 2014 7.770 7.949 7.770 7.910 83,039 +0.11(+1.39%)
Apr 21, 2014 7.925 7.925 7.762 7.801 42,825 -0.03(-0.40%)
Apr 17, 2014 7.755 7.832 7.832 7.832 172,670 +0.06(+0.80%)
Apr 16, 2014 7.840 7.848 7.755 7.770 68,128 +0.00(+0.00%)
Apr 15, 2014 7.770 7.809 7.755 7.770 62,165 +0.01(+0.10%)
Apr 14, 2014 7.793 7.809 7.755 7.762 52,429 +0.01(+0.10%)
Apr 11, 2014 7.755 7.770 7.755 7.755 43,339 +0.00(+0.00%)
Apr 10, 2014 7.778 7.824 7.755 7.755 70,848 -0.05(-0.70%)
Apr 09, 2014 7.793 7.832 7.700 7.809 53,981 +0.06(+0.80%)
Apr 08, 2014 7.825 7.825 7.739 7.747 40,848 -0.07(-0.89%)
Apr 07, 2014 7.817 7.840 7.716 7.817 95,026 +0.02(+0.30%)
Apr 04, 2014 7.902 7.910 7.778 7.793 107,314 -0.06(-0.79%)
Apr 03, 2014 7.832 7.886 7.832 7.855 47,439 +0.02(+0.20%)
Apr 02, 2014 7.894 7.921 7.832 7.840 58,685 -0.05(-0.69%)
Apr 01, 2014 7.871 7.956 7.824 7.894 50,329 +0.02(+0.30%)
Mar 31, 2014 7.859 7.910 7.817 7.871 49,606 +0.04(+0.50%)
Mar 28, 2014 7.886 7.980 7.832 7.832 64,325 -0.05(-0.59%)
Mar 27, 2014 7.848 7.910 7.840 7.879 56,398 +0.01(+0.10%)
Mar 26, 2014 7.956 7.956 7.871 7.871 63,298 -0.02(-0.20%)
Mar 25, 2014 7.778 8.018 7.778 7.886 40,963 +0.11(+1.40%)
Mar 24, 2014 7.871 7.925 7.778 7.778 90,263 -0.10(-1.28%)
Mar 21, 2014 7.956 7.956 7.871 7.879 121,876 -0.02(-0.29%)
Mar 20, 2014 7.887 7.956 7.886 7.902 23,992 +0.00(+0.00%)
Mar 19, 2014 7.941 8.010 7.871 7.902 30,789 -0.11(-1.36%)
Mar 18, 2014 7.980 8.018 7.918 8.011 115,876 +0.05(+0.68%)
Mar 17, 2014 8.080 8.080 7.918 7.956 38,677 -0.10(-1.25%)
Mar 14, 2014 7.918 8.065 7.910 8.057 42,058 +0.09(+1.17%)
Mar 13, 2014 8.011 8.026 7.933 7.964 40,480 -0.05(-0.58%)
Mar 12, 2014 7.925 8.057 7.925 8.011 24,113 +0.05(+0.68%)
Mar 11, 2014 7.995 8.029 7.949 7.956 31,364 -0.06(-0.77%)
Mar 10, 2014 7.941 8.018 7.910 8.018 24,234 +0.04(+0.48%)
Mar 07, 2014 8.118 8.165 7.910 7.979 26,438 -0.09(-1.15%)
Mar 06, 2014 8.118 8.118 8.026 8.072 22,223 -0.06(-0.76%)
Mar 05, 2014 8.064 8.149 8.049 8.134 14,683 +0.02(+0.29%)
Mar 04, 2014 8.018 8.180 7.925 8.111 72,269 +0.18(+2.24%)
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.