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

First Financial Nort (NQ: FFNW )

20.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2009 6.766 6.893 6.475 6.475 26,344 -0.25(-3.78%)
Jan 29, 2009 6.729 6.916 6.647 6.729 56,660 -0.19(-2.70%)
Jan 28, 2009 6.661 6.916 6.228 6.916 38,573 +0.25(+3.82%)
Jan 27, 2009 6.609 6.796 6.318 6.661 51,214 +0.05(+0.79%)
Jan 26, 2009 6.295 6.624 6.190 6.609 32,409 +0.31(+4.86%)
Jan 23, 2009 6.063 6.362 6.033 6.303 54,377 +0.07(+1.20%)
Jan 22, 2009 6.108 6.400 6.004 6.228 74,327 -0.01(-0.24%)
Jan 21, 2009 5.981 6.258 5.854 6.243 50,201 +0.30(+5.03%)
Jan 20, 2009 6.430 6.430 5.936 5.944 99,316 -0.55(-8.41%)
Jan 16, 2009 6.564 6.654 6.288 6.490 66,696 -0.04(-0.69%)
Jan 15, 2009 6.460 6.691 6.288 6.534 30,957 -0.08(-1.24%)
Jan 14, 2009 6.534 6.901 6.501 6.617 38,185 -0.05(-0.78%)
Jan 13, 2009 6.504 6.676 6.362 6.669 53,056 +0.16(+2.41%)
Jan 12, 2009 6.572 6.774 6.445 6.512 36,097 -0.07(-1.02%)
Jan 09, 2009 7.080 7.080 6.579 6.579 50,006 -0.50(-7.07%)
Jan 08, 2009 6.908 7.088 6.789 7.080 56,521 +0.12(+1.72%)
Jan 07, 2009 6.983 7.050 6.893 6.961 28,121 -0.12(-1.69%)
Jan 06, 2009 7.088 7.088 7.005 7.080 254,963 -0.01(-0.11%)
Jan 05, 2009 7.028 7.088 6.961 7.088 87,873 +0.07(+0.96%)
Jan 02, 2009 6.998 7.073 6.751 7.020 102,400 +0.04(+0.54%)
Dec 31, 2008 6.841 7.028 6.647 6.983 102,032 +0.15(+2.19%)
Dec 30, 2008 6.841 6.841 6.729 6.833 58,386 +0.07(+0.99%)
Dec 29, 2008 6.833 6.833 6.519 6.766 22,328 -0.03(-0.44%)
Dec 26, 2008 6.841 6.841 6.684 6.796 19,707 -0.07(-0.98%)
Dec 24, 2008 6.781 6.863 6.557 6.863 11,386 +0.09(+1.32%)
Dec 23, 2008 7.020 7.028 6.669 6.774 31,968 -0.18(-2.58%)
Dec 22, 2008 7.125 7.125 6.549 6.953 47,414 -0.15(-2.11%)
Dec 19, 2008 7.088 7.125 6.998 7.103 216,524 +0.04(+0.53%)
Dec 18, 2008 7.050 7.065 6.901 7.065 79,330 +0.04(+0.53%)
Dec 17, 2008 7.020 7.080 6.923 7.028 104,155 -0.07(-0.95%)
Dec 16, 2008 6.706 7.103 6.579 7.095 92,152 +0.52(+7.84%)
Dec 15, 2008 6.714 6.796 6.482 6.579 29,750 -0.11(-1.68%)
Dec 12, 2008 6.190 6.729 6.183 6.691 54,960 +0.34(+5.29%)
Dec 11, 2008 6.512 6.729 6.355 6.355 70,775 -0.24(-3.63%)
Dec 10, 2008 6.714 6.804 6.445 6.594 28,611 -0.04(-0.68%)
Dec 09, 2008 6.729 6.901 6.475 6.639 101,772 -0.13(-1.88%)
Dec 08, 2008 6.624 6.766 6.101 6.766 672,457 +0.22(+3.43%)
Dec 05, 2008 6.265 6.579 6.258 6.542 57,808 +0.22(+3.55%)
Dec 04, 2008 6.407 6.579 6.228 6.318 54,999 -0.18(-2.76%)
Dec 03, 2008 6.340 6.572 6.220 6.497 89,153 -0.08(-1.25%)
Dec 02, 2008 6.295 6.594 6.127 6.579 51,662 +0.41(+6.67%)
Dec 01, 2008 6.572 6.661 6.168 6.168 267,478 -0.58(-8.64%)
Nov 28, 2008 6.579 6.751 6.011 6.751 32,536 +0.13(+2.03%)
Nov 26, 2008 6.340 6.617 5.891 6.617 138,142 +0.16(+2.43%)
Nov 25, 2008 6.430 6.579 6.280 6.460 146,809 +0.07(+1.17%)
Nov 24, 2008 6.153 6.497 6.153 6.385 561,502 +0.11(+1.79%)
Nov 21, 2008 6.019 6.303 5.607 6.273 150,787 +0.37(+6.20%)
Nov 20, 2008 6.041 6.310 5.906 5.906 139,232 -0.20(-3.30%)
Nov 19, 2008 6.280 6.355 6.078 6.108 134,371 -0.25(-3.88%)
Nov 18, 2008 6.355 6.572 6.318 6.355 182,125 +0.01(+0.24%)
Nov 17, 2008 6.161 6.355 6.146 6.340 774,933 +0.19(+3.16%)
Nov 14, 2008 6.213 6.228 6.019 6.146 122,875 -0.18(-2.84%)
Nov 13, 2008 6.041 6.325 5.847 6.325 165,377 +0.36(+6.02%)
Nov 12, 2008 5.996 6.168 5.847 5.966 74,591 -0.15(-2.45%)
Nov 11, 2008 6.019 6.280 5.929 6.116 78,336 +0.01(+0.12%)
Nov 10, 2008 6.078 6.161 6.011 6.108 227,278 +0.14(+2.38%)
Nov 07, 2008 6.078 6.086 5.921 5.966 68,238 -0.05(-0.87%)
Nov 06, 2008 6.048 6.190 5.981 6.019 101,586 -0.10(-1.71%)
Nov 05, 2008 6.153 6.534 6.123 6.123 137,001 -0.13(-2.15%)
Nov 04, 2008 6.542 6.542 6.205 6.258 81,746 -0.08(-1.30%)
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.