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

First Financial Nort (NQ: FFNW )

21.08 +0.08 (+0.38%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 14, 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 29, 2021 11.23 11.36 10.88 11.36 10,206 -0.02(-0.16%)
Jan 28, 2021 11.45 11.45 11.02 11.38 22,817 -0.05(-0.47%)
Jan 27, 2021 11.34 11.60 11.01 11.43 18,941 -0.09(-0.77%)
Jan 26, 2021 11.54 11.58 11.35 11.52 22,362 -0.01(-0.08%)
Jan 25, 2021 11.59 11.59 11.49 11.53 16,687 -0.08(-0.65%)
Jan 22, 2021 11.47 11.60 11.37 11.60 15,477 +0.01(+0.12%)
Jan 21, 2021 11.46 11.59 11.24 11.59 11,158 +0.16(+1.40%)
Jan 20, 2021 11.57 11.63 11.27 11.43 11,728 -0.21(-1.76%)
Jan 19, 2021 11.37 11.79 11.37 11.64 34,170 +0.36(+3.22%)
Jan 15, 2021 10.83 11.36 10.83 11.27 52,040 +0.44(+4.06%)
Jan 14, 2021 10.87 10.87 10.68 10.83 6,572 -0.04(-0.37%)
Jan 13, 2021 10.79 10.87 10.79 10.87 2,305 -0.01(-0.12%)
Jan 12, 2021 10.72 10.95 10.65 10.89 5,442 +0.13(+1.24%)
Jan 11, 2021 10.65 10.76 10.65 10.75 2,556 -0.02(-0.17%)
Jan 08, 2021 10.92 10.92 10.77 10.77 1,458 -0.16(-1.47%)
Jan 07, 2021 10.82 11.01 10.75 10.93 4,563 +0.18(+1.66%)
Jan 06, 2021 10.45 10.98 10.43 10.75 12,301 +0.34(+3.25%)
Jan 05, 2021 10.12 10.41 10.12 10.41 4,656 +0.36(+3.55%)
Jan 04, 2021 10.23 10.23 10.03 10.06 9,680 -0.11(-1.05%)
Dec 31, 2020 10.16 10.16 10.16 30,013 +0.06(+0.62%)
Dec 30, 2020 10.16 10.33 10.03 10.10 30,013 +0.03(+0.27%)
Dec 29, 2020 10.46 10.58 10.07 10.08 31,112 -0.31(-3.00%)
Dec 28, 2020 10.55 10.65 10.39 10.39 6,496 -0.20(-1.90%)
Dec 24, 2020 10.76 10.76 10.59 10.59 1,121 +0.29(+2.81%)
Dec 23, 2020 10.29 10.34 10.22 10.30 7,708 +0.09(+0.87%)
Dec 22, 2020 9.968 10.27 9.933 10.21 12,757 +0.37(+3.81%)
Dec 21, 2020 9.790 9.892 9.736 9.834 5,484 +0.24(+2.51%)
Dec 18, 2020 9.888 9.906 9.594 9.594 52,713 -0.30(-3.06%)
Dec 17, 2020 9.897 9.968 9.817 9.897 5,453 +0.11(+1.09%)
Dec 16, 2020 9.772 9.906 9.720 9.790 18,767 +0.10(+1.01%)
Dec 15, 2020 9.852 9.861 9.692 9.692 13,631 -0.07(-0.73%)
Dec 14, 2020 9.754 9.941 9.674 9.763 14,028 -0.03(-0.27%)
Dec 11, 2020 9.772 9.808 9.727 9.790 9,869 -0.01(-0.09%)
Dec 10, 2020 9.808 9.852 9.790 9.799 15,673 +0.02(+0.18%)
Dec 09, 2020 9.817 9.897 9.772 9.781 14,166 +0.01(+0.09%)
Dec 08, 2020 9.808 9.852 9.763 9.772 18,116 -0.04(-0.36%)
Dec 07, 2020 9.959 9.986 9.808 9.808 11,667 -0.15(-1.52%)
Dec 04, 2020 9.852 9.977 9.647 9.959 13,234 +0.11(+1.09%)
Dec 03, 2020 9.727 9.870 9.460 9.852 18,641 +0.13(+1.38%)
Dec 02, 2020 9.851 9.878 9.692 9.719 27,495 -0.07(-0.72%)
Dec 01, 2020 9.913 9.948 9.763 9.789 23,546 +0.04(+0.36%)
Nov 30, 2020 10.12 10.12 9.754 9.754 17,291 -0.43(-4.25%)
Nov 27, 2020 10.18 10.20 10.09 10.19 3,961 -0.11(-1.03%)
Nov 25, 2020 10.43 10.43 10.19 10.29 2,150 -0.30(-2.83%)
Nov 24, 2020 10.15 10.70 10.09 10.59 15,243 +0.56(+5.54%)
Nov 23, 2020 9.975 10.14 9.975 10.04 3,144 +0.08(+0.80%)
Nov 20, 2020 10.05 10.05 9.904 9.957 2,263 -0.06(-0.62%)
Nov 19, 2020 9.984 10.16 9.984 10.02 5,458 +0.06(+0.62%)
Nov 18, 2020 10.03 10.07 9.957 9.957 9,067 -0.01(-0.09%)
Nov 17, 2020 10.05 10.06 9.966 9.966 3,494 +0.11(+1.17%)
Nov 16, 2020 9.807 10.09 9.798 9.851 4,244 +0.11(+1.13%)
Nov 13, 2020 9.277 9.820 9.277 9.741 5,659 -0.00(-0.05%)
Nov 12, 2020 9.895 10.03 9.520 9.745 11,932 -0.15(-1.52%)
Nov 11, 2020 9.825 9.913 9.772 9.895 6,294 +0.07(+0.72%)
Nov 10, 2020 9.878 10.10 9.798 9.825 6,312 +0.06(+0.63%)
Nov 09, 2020 10.20 10.20 9.144 9.763 42,281 +0.80(+8.87%)
Nov 06, 2020 9.047 9.056 8.915 8.968 7,470 +0.02(+0.20%)
Nov 05, 2020 8.985 9.047 8.870 8.950 24,760 +0.00(+0.00%)
Nov 04, 2020 8.888 8.950 8.791 8.950 8,158 +0.06(+0.70%)
Nov 03, 2020 8.985 8.985 8.863 8.888 4,792 +0.09(+1.00%)
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.