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

First Financial Nort (NQ: FFNW )

21.17 -0.31 (-1.44%)
Streaming Delayed Price Updated: 3:48 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 29, 2015 9.305 9.305 9.162 9.162 58,944 -0.18(-1.94%)
May 28, 2015 9.297 9.470 9.289 9.344 36,768 -0.02(-0.17%)
May 27, 2015 9.281 9.399 9.281 9.360 32,300 +0.03(+0.34%)
May 26, 2015 9.423 9.431 9.281 9.328 45,050 -0.13(-1.42%)
May 22, 2015 9.557 9.463 9.463 9.463 31,651 -0.09(-0.99%)
May 21, 2015 9.526 9.613 9.518 9.557 61,675 -0.07(-0.74%)
May 20, 2015 9.628 9.644 9.470 9.628 43,363 +0.01(+0.08%)
May 19, 2015 9.573 9.676 9.573 9.620 28,763 +0.02(+0.16%)
May 18, 2015 9.597 9.676 9.549 9.605 47,327 +0.04(+0.41%)
May 15, 2015 9.636 9.636 9.534 9.565 40,112 -0.06(-0.57%)
May 14, 2015 9.486 9.636 9.470 9.620 32,450 +0.20(+2.10%)
May 13, 2015 9.312 9.518 9.281 9.423 34,693 +0.02(+0.25%)
May 12, 2015 9.336 9.451 9.289 9.399 29,691 +0.01(+0.08%)
May 11, 2015 9.328 9.494 9.368 9.391 35,191 +0.02(+0.25%)
May 08, 2015 9.455 9.455 9.336 9.368 29,355 +0.00(+0.00%)
May 07, 2015 9.376 9.455 9.352 9.368 28,543 +0.00(+0.00%)
May 06, 2015 9.352 9.423 9.344 9.368 42,615 -0.08(-0.84%)
May 05, 2015 9.399 9.470 9.297 9.447 190,465 +0.03(+0.34%)
May 04, 2015 9.352 9.478 9.332 9.415 53,398 +0.05(+0.51%)
May 01, 2015 9.423 9.478 9.360 9.368 45,271 -0.03(-0.34%)
Apr 30, 2015 9.478 9.518 9.312 9.399 122,824 -0.13(-1.33%)
Apr 29, 2015 9.534 9.557 9.526 9.526 20,097 +0.00(+0.00%)
Apr 28, 2015 9.549 9.549 9.518 9.526 32,760 +0.02(+0.25%)
Apr 27, 2015 9.463 9.581 9.463 9.502 70,333 +0.01(+0.08%)
Apr 24, 2015 9.616 9.616 9.455 9.494 44,285 +0.00(+0.00%)
Apr 23, 2015 9.526 9.613 9.384 9.494 73,873 -0.05(-0.50%)
Apr 22, 2015 9.478 9.549 9.478 9.542 62,612 +0.02(+0.25%)
Apr 21, 2015 9.557 9.557 9.478 9.518 27,075 -0.02(-0.17%)
Apr 20, 2015 9.518 9.549 9.478 9.534 42,175 +0.05(+0.50%)
Apr 17, 2015 9.534 9.542 9.478 9.486 60,047 -0.09(-0.99%)
Apr 16, 2015 9.620 9.660 9.542 9.581 6,907 -0.03(-0.33%)
Apr 15, 2015 9.518 9.668 9.518 9.613 17,339 +0.08(+0.83%)
Apr 14, 2015 9.565 9.660 9.526 9.534 17,875 -0.06(-0.58%)
Apr 13, 2015 9.660 9.668 9.542 9.589 19,193 -0.06(-0.57%)
Apr 10, 2015 9.723 9.723 9.644 9.644 6,030 -0.03(-0.33%)
Apr 09, 2015 9.715 9.715 9.549 9.676 14,965 -0.04(-0.41%)
Apr 08, 2015 9.707 9.755 9.597 9.715 30,876 +0.02(+0.24%)
Apr 07, 2015 9.810 9.818 9.636 9.692 32,557 -0.09(-0.89%)
Apr 06, 2015 9.715 9.850 9.644 9.778 41,217 -0.02(-0.24%)
Apr 02, 2015 9.873 9.802 9.802 9.802 63,935 -0.06(-0.64%)
Apr 01, 2015 9.715 9.865 9.676 9.865 33,857 +0.11(+1.13%)
Mar 31, 2015 9.771 9.794 9.652 9.755 26,578 -0.04(-0.40%)
Mar 30, 2015 9.707 9.850 9.668 9.794 30,240 +0.11(+1.14%)
Mar 27, 2015 9.723 9.786 9.589 9.684 32,522 +0.01(+0.08%)
Mar 26, 2015 9.660 9.720 9.620 9.676 15,405 -0.01(-0.08%)
Mar 25, 2015 9.715 9.850 9.628 9.684 43,363 -0.02(-0.24%)
Mar 24, 2015 9.763 9.763 9.675 9.707 21,893 +0.04(+0.41%)
Mar 23, 2015 9.573 9.692 9.478 9.668 32,864 +0.04(+0.41%)
Mar 20, 2015 9.613 9.763 9.478 9.628 113,203 +0.09(+0.91%)
Mar 19, 2015 9.620 9.699 9.478 9.542 100,165 -0.09(-0.98%)
Mar 18, 2015 9.692 9.755 9.565 9.636 27,350 -0.06(-0.65%)
Mar 17, 2015 9.747 9.778 9.684 9.699 16,318 -0.06(-0.65%)
Mar 16, 2015 9.842 9.842 9.692 9.763 29,405 -0.06(-0.56%)
Mar 13, 2015 9.802 9.842 9.478 9.818 71,977 +0.04(+0.40%)
Mar 12, 2015 9.613 9.810 9.494 9.778 64,104 +0.22(+2.31%)
Mar 11, 2015 9.478 9.597 9.478 9.557 40,308 +0.13(+1.34%)
Mar 10, 2015 9.431 9.478 9.431 9.431 35,458 -0.02(-0.17%)
Mar 09, 2015 9.431 9.470 9.415 9.447 42,917 +0.02(+0.17%)
Mar 06, 2015 9.431 9.525 9.431 9.431 53,572 -0.02(-0.17%)
Mar 05, 2015 9.431 9.502 9.431 9.447 30,140 +0.01(+0.08%)
Mar 04, 2015 9.431 9.470 9.431 9.439 30,110 +0.01(+0.08%)
Mar 03, 2015 9.423 9.478 9.423 9.431 14,483 -0.06(-0.66%)
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.