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

First Financial Nort (NQ: FFNW )

21.25 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 8.180 8.373 7.949 7.979 93,437 -0.22(-2.64%)
Jan 30, 2014 8.018 8.333 7.956 8.196 48,622 +0.25(+3.11%)
Jan 29, 2014 7.895 8.026 7.887 7.949 36,167 -0.03(-0.39%)
Jan 28, 2014 7.848 8.003 7.833 7.979 55,195 +0.21(+2.68%)
Jan 27, 2014 8.111 8.273 7.763 7.771 72,438 -0.34(-4.19%)
Jan 24, 2014 8.180 8.188 8.111 8.111 35,575 -0.08(-0.94%)
Jan 23, 2014 8.280 8.296 8.180 8.188 31,238 -0.09(-1.12%)
Jan 22, 2014 8.304 8.373 8.280 8.280 12,066 -0.02(-0.19%)
Jan 21, 2014 8.327 8.373 8.280 8.296 25,640 -0.01(-0.09%)
Jan 17, 2014 8.334 8.304 8.304 8.304 25,657 -0.02(-0.19%)
Jan 16, 2014 8.388 8.427 8.296 8.319 21,995 -0.05(-0.65%)
Jan 15, 2014 8.435 8.512 8.358 8.373 20,132 -0.06(-0.73%)
Jan 14, 2014 8.350 8.435 8.296 8.435 28,214 +0.08(+1.02%)
Jan 13, 2014 8.396 8.422 8.296 8.350 35,286 -0.05(-0.64%)
Jan 10, 2014 8.496 8.512 8.304 8.404 50,186 -0.07(-0.82%)
Jan 09, 2014 8.489 8.589 8.450 8.473 54,665 +0.07(+0.83%)
Jan 08, 2014 8.165 8.489 8.118 8.404 89,645 +0.25(+3.12%)
Jan 07, 2014 8.041 8.191 7.995 8.149 29,692 +0.16(+2.03%)
Jan 06, 2014 8.057 8.057 7.987 7.987 26,398 +0.00(+0.00%)
Jan 03, 2014 7.879 8.010 7.879 7.987 32,292 +0.12(+1.47%)
Jan 02, 2014 7.979 8.080 7.856 7.871 29,235 -0.13(-1.64%)
Dec 31, 2013 8.257 8.003 8.003 8.003 41,596 -0.26(-3.17%)
Dec 30, 2013 8.488 8.489 8.203 8.265 16,447 -0.19(-2.19%)
Dec 27, 2013 8.489 8.489 8.358 8.450 13,389 -0.01(-0.09%)
Dec 26, 2013 8.473 8.473 8.350 8.458 19,524 -0.02(-0.27%)
Dec 24, 2013 8.412 8.481 8.212 8.481 14,238 +0.07(+0.83%)
Dec 23, 2013 8.196 8.473 8.111 8.412 53,973 +0.20(+2.44%)
Dec 20, 2013 8.165 8.242 8.103 8.211 161,575 +0.06(+0.76%)
Dec 19, 2013 8.165 8.219 8.026 8.149 42,259 -0.05(-0.56%)
Dec 18, 2013 8.103 8.226 8.033 8.196 29,815 +0.11(+1.34%)
Dec 17, 2013 8.010 8.103 8.010 8.087 26,169 -0.01(-0.10%)
Dec 16, 2013 8.049 8.103 8.010 8.095 23,778 +0.10(+1.25%)
Dec 13, 2013 8.087 8.087 7.972 7.995 106,356 -0.05(-0.67%)
Dec 12, 2013 8.010 8.103 8.003 8.049 22,022 +0.01(+0.10%)
Dec 11, 2013 8.033 8.064 7.949 8.041 40,734 +0.01(+0.10%)
Dec 10, 2013 8.103 8.203 8.026 8.033 34,084 -0.05(-0.57%)
Dec 09, 2013 8.157 8.196 8.064 8.080 21,027 -0.08(-0.95%)
Dec 06, 2013 8.165 8.273 8.118 8.157 0 +0.05(+0.67%)
Dec 05, 2013 8.018 8.172 7.987 8.103 0 +0.06(+0.77%)
Dec 04, 2013 8.026 8.196 7.979 8.041 0 -0.02(-0.19%)
Dec 03, 2013 8.153 8.153 8.018 8.057 0 -0.08(-1.04%)
Dec 02, 2013 8.264 8.272 8.118 8.141 0 -0.10(-1.21%)
Nov 29, 2013 8.295 8.341 8.241 8.241 0 -0.01(-0.09%)
Nov 27, 2013 8.233 8.303 8.226 8.249 0 +0.02(+0.28%)
Nov 26, 2013 8.187 8.241 8.141 8.226 0 +0.01(+0.09%)
Nov 25, 2013 8.203 8.256 8.157 8.218 22,568 +0.06(+0.75%)
Nov 22, 2013 8.157 8.195 8.087 8.157 0 +0.02(+0.28%)
Nov 21, 2013 8.110 8.187 8.057 8.133 33,159 +0.08(+0.95%)
Nov 20, 2013 8.041 8.264 8.041 8.057 0 +0.06(+0.77%)
Nov 19, 2013 7.972 8.018 7.949 7.995 25,474 +0.00(+0.00%)
Nov 18, 2013 8.103 8.110 7.972 7.995 0 -0.08(-0.95%)
Nov 15, 2013 8.149 8.157 8.026 8.072 0 -0.08(-0.94%)
Nov 14, 2013 8.203 8.210 8.149 8.149 0 -0.09(-1.12%)
Nov 12, 2013 8.303 8.341 8.180 8.241 0 -0.10(-1.20%)
Nov 11, 2013 8.433 8.456 8.318 8.341 0 -0.08(-1.00%)
Nov 08, 2013 8.349 8.487 8.349 8.426 0 +0.08(+0.92%)
Nov 07, 2013 8.349 8.387 8.349 8.349 465,152 -0.04(-0.46%)
Nov 06, 2013 8.341 8.410 8.333 8.387 86,548 +0.02(+0.28%)
Nov 05, 2013 8.326 8.456 8.326 8.364 0 +0.04(+0.46%)
Nov 04, 2013 8.318 8.364 8.318 8.326 58,833 +0.01(+0.09%)
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.