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 -0.09 (-0.43%)
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 31, 2012 4.811 4.970 4.811 4.970 15,041 +0.11(+2.18%)
Jan 30, 2012 5.312 5.312 4.553 4.864 49,584 -0.18(-3.61%)
Jan 27, 2012 5.046 5.122 5.039 5.046 2,111 -0.02(-0.30%)
Jan 26, 2012 5.001 5.084 5.001 5.061 24,596 +0.05(+0.91%)
Jan 25, 2012 5.008 5.077 5.008 5.016 4,282 -0.02(-0.30%)
Jan 24, 2012 5.069 5.084 5.008 5.031 4,216 -0.02(-0.45%)
Jan 23, 2012 4.993 5.071 4.903 5.054 5,620 +0.03(+0.60%)
Jan 20, 2012 4.978 5.031 4.948 5.024 1,581 +0.02(+0.46%)
Jan 19, 2012 5.008 5.084 5.001 5.001 4,008 -0.02(-0.45%)
Jan 18, 2012 4.910 5.069 4.872 5.024 54,941 +0.09(+1.85%)
Jan 17, 2012 4.705 4.932 4.697 4.932 18,383 +0.24(+5.01%)
Jan 13, 2012 4.637 4.705 4.637 4.697 3,706 -0.17(-3.43%)
Jan 12, 2012 4.606 4.864 4.606 4.864 9,337 +0.26(+5.60%)
Jan 11, 2012 4.553 4.667 4.553 4.606 12,150 +0.02(+0.33%)
Jan 10, 2012 4.576 4.629 4.553 4.591 11,827 +0.02(+0.33%)
Jan 09, 2012 4.508 4.591 4.470 4.576 16,832 +0.10(+2.20%)
Jan 06, 2012 4.485 4.492 4.386 4.477 7,774 +0.05(+1.20%)
Jan 05, 2012 4.394 4.485 4.386 4.424 11,596 +0.02(+0.34%)
Jan 04, 2012 4.394 4.447 4.394 4.409 10,654 -0.07(-1.53%)
Dec 30, 2011 4.477 4.477 4.341 4.477 34,130 +0.00(+0.00%)
Dec 29, 2011 4.325 4.477 4.325 4.477 6,446 +0.08(+1.72%)
Dec 28, 2011 4.265 4.401 4.265 4.401 23,708 +0.08(+1.75%)
Dec 27, 2011 4.318 4.363 4.280 4.325 15,298 -0.02(-0.52%)
Dec 23, 2011 4.280 4.348 4.272 4.348 4,783 +0.08(+1.96%)
Dec 21, 2011 4.272 4.310 4.265 4.265 23,191 -0.05(-1.06%)
Dec 20, 2011 4.333 4.333 4.265 4.310 8,835 -0.01(-0.18%)
Dec 19, 2011 4.265 4.348 4.250 4.318 40,541 +0.05(+1.25%)
Dec 16, 2011 4.325 4.325 4.265 4.265 30,542 -0.02(-0.35%)
Dec 15, 2011 4.280 4.325 4.280 4.280 3,800 -0.01(-0.18%)
Dec 14, 2011 4.333 4.348 4.265 4.287 5,007 -0.04(-0.88%)
Dec 13, 2011 4.325 4.363 4.272 4.325 25,015 +0.00(+0.00%)
Dec 12, 2011 4.265 4.325 4.265 4.325 3,561 +0.00(+0.00%)
Dec 09, 2011 4.303 4.363 4.265 4.325 10,935 +0.00(+0.00%)
Dec 08, 2011 4.250 4.325 4.250 4.325 6,828 +0.00(+0.00%)
Dec 07, 2011 4.204 4.325 4.204 4.325 14,232 +0.06(+1.42%)
Dec 06, 2011 4.219 4.325 4.219 4.265 10,468 -0.01(-0.18%)
Dec 05, 2011 4.143 4.325 4.143 4.272 12,305 -0.05(-1.05%)
Dec 02, 2011 4.287 4.325 4.265 4.318 60,609 +0.03(+0.71%)
Dec 01, 2011 4.272 4.287 4.248 4.287 20,096 +0.00(+0.00%)
Nov 30, 2011 4.029 4.287 4.029 4.287 31,993 +0.04(+0.89%)
Nov 29, 2011 4.234 4.287 4.136 4.250 17,367 +0.02(+0.36%)
Nov 28, 2011 4.287 4.287 4.196 4.234 32,086 +0.02(+0.54%)
Nov 25, 2011 4.265 4.287 4.212 4.212 2,200 -0.06(-1.42%)
Nov 23, 2011 4.189 4.272 4.174 4.272 11,003 +0.08(+1.81%)
Nov 22, 2011 4.181 4.212 4.121 4.196 15,418 +0.01(+0.18%)
Nov 21, 2011 4.189 4.212 4.098 4.189 9,157 -0.06(-1.43%)
Nov 18, 2011 4.060 4.250 4.015 4.250 43,628 +0.12(+2.94%)
Nov 17, 2011 4.121 4.151 4.072 4.128 37,514 -0.01(-0.18%)
Nov 16, 2011 4.098 4.242 4.098 4.136 116,409 +0.01(+0.18%)
Nov 15, 2011 4.105 4.136 4.067 4.128 28,834 +0.05(+1.30%)
Nov 14, 2011 4.075 4.098 4.075 4.075 2,372 -0.02(-0.56%)
Nov 11, 2011 4.098 4.151 4.014 4.098 7,035 +0.05(+1.12%)
Nov 10, 2011 4.029 4.151 4.029 4.052 2,260 +0.03(+0.75%)
Nov 09, 2011 4.022 4.076 4.022 4.022 9,065 -0.02(-0.38%)
Nov 08, 2011 4.029 4.075 4.007 4.037 7,042 -0.02(-0.37%)
Nov 07, 2011 4.052 4.128 4.037 4.052 19,326 -0.02(-0.56%)
Nov 04, 2011 4.105 4.143 4.075 4.075 1,383 -0.04(-0.92%)
Nov 03, 2011 4.143 4.143 4.105 4.113 2,561 +0.02(+0.37%)
Nov 02, 2011 4.174 4.174 4.098 4.098 24,914 -0.08(-1.82%)
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.