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

First Financial Nort (NQ: FFNW )

21.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2009 4.760 4.760 4.356 4.431 206,507 -0.38(-7.93%)
Oct 29, 2009 4.550 4.880 4.550 4.812 116,903 +0.28(+6.28%)
Oct 28, 2009 4.663 4.685 4.528 4.528 141,278 -0.16(-3.35%)
Oct 27, 2009 4.565 4.708 4.565 4.685 100,511 +0.12(+2.62%)
Oct 26, 2009 4.760 4.760 4.528 4.565 643,940 -0.09(-1.93%)
Oct 23, 2009 4.708 4.760 4.625 4.655 49,263 -0.09(-1.89%)
Oct 22, 2009 4.902 4.925 4.543 4.745 117,044 -0.18(-3.65%)
Oct 21, 2009 4.782 5.104 4.782 4.925 114,727 +0.08(+1.70%)
Oct 20, 2009 4.752 4.865 4.715 4.842 341,437 +0.04(+0.94%)
Oct 19, 2009 4.842 4.902 4.752 4.797 69,857 -0.03(-0.62%)
Oct 16, 2009 4.805 4.865 4.790 4.827 89,625 +0.02(+0.47%)
Oct 15, 2009 4.663 4.805 4.648 4.805 57,792 +0.10(+2.07%)
Oct 14, 2009 4.648 4.760 4.610 4.708 44,377 +0.12(+2.61%)
Oct 13, 2009 4.588 4.685 4.550 4.588 32,625 -0.01(-0.33%)
Oct 12, 2009 4.550 4.618 4.498 4.603 28,785 +0.02(+0.49%)
Oct 09, 2009 4.565 4.580 4.528 4.580 25,723 +0.03(+0.66%)
Oct 08, 2009 4.595 4.655 4.528 4.550 54,597 +0.00(+0.00%)
Oct 07, 2009 4.506 4.603 4.498 4.550 33,797 +0.04(+1.00%)
Oct 06, 2009 4.491 4.513 4.423 4.506 90,896 +0.05(+1.18%)
Oct 05, 2009 4.288 4.498 4.281 4.453 125,475 +0.19(+4.57%)
Oct 02, 2009 4.378 4.401 4.251 4.259 152,274 -0.12(-2.74%)
Oct 01, 2009 4.386 4.453 4.348 4.378 95,913 +0.01(+0.34%)
Sep 30, 2009 4.438 4.506 4.356 4.363 134,008 -0.05(-1.19%)
Sep 29, 2009 4.520 4.550 4.416 4.416 111,968 -0.07(-1.50%)
Sep 28, 2009 4.393 4.498 4.326 4.483 379,736 +0.09(+2.04%)
Sep 25, 2009 4.483 4.491 4.326 4.393 390,071 -0.09(-2.00%)
Sep 24, 2009 4.812 4.812 4.423 4.483 379,454 -0.28(-5.97%)
Sep 23, 2009 4.865 4.872 4.752 4.767 87,144 -0.07(-1.55%)
Sep 22, 2009 4.932 4.992 4.827 4.842 44,935 -0.10(-1.97%)
Sep 21, 2009 4.902 4.955 4.902 4.940 33,477 +0.01(+0.15%)
Sep 18, 2009 4.970 4.977 4.910 4.932 149,673 -0.04(-0.75%)
Sep 17, 2009 4.940 4.977 4.910 4.970 44,429 +0.05(+1.07%)
Sep 16, 2009 4.984 5.014 4.820 4.917 103,007 -0.07(-1.35%)
Sep 15, 2009 5.052 5.082 4.940 4.984 100,870 -0.07(-1.48%)
Sep 14, 2009 5.029 5.119 5.029 5.059 30,001 +0.03(+0.60%)
Sep 11, 2009 5.067 5.067 5.022 5.029 155,501 -0.04(-0.88%)
Sep 10, 2009 5.082 5.142 5.022 5.074 87,831 -0.01(-0.29%)
Sep 09, 2009 5.134 5.134 4.970 5.089 275,954 -0.06(-1.16%)
Sep 08, 2009 5.209 5.366 5.127 5.149 73,664 -0.05(-1.01%)
Sep 04, 2009 5.209 5.239 5.134 5.202 95,229 -0.02(-0.43%)
Sep 03, 2009 5.179 5.239 5.134 5.224 85,260 +0.05(+1.01%)
Sep 02, 2009 5.202 5.239 5.127 5.172 49,724 -0.03(-0.58%)
Sep 01, 2009 5.449 5.449 5.164 5.202 72,438 -0.24(-4.40%)
Aug 31, 2009 5.486 5.493 5.381 5.441 203,407 -0.02(-0.41%)
Aug 28, 2009 5.546 5.583 5.434 5.463 31,499 +0.02(+0.41%)
Aug 27, 2009 5.553 5.553 5.389 5.441 63,470 -0.12(-2.15%)
Aug 26, 2009 5.478 5.576 5.434 5.561 66,061 +0.06(+1.09%)
Aug 25, 2009 5.591 5.613 5.449 5.501 37,290 -0.03(-0.54%)
Aug 24, 2009 5.606 5.643 5.501 5.531 79,440 -0.07(-1.20%)
Aug 21, 2009 5.793 5.860 5.576 5.598 104,987 -0.13(-2.22%)
Aug 20, 2009 5.643 5.913 5.538 5.725 63,230 +0.07(+1.19%)
Aug 19, 2009 5.516 5.673 5.463 5.658 43,829 +0.06(+1.07%)
Aug 18, 2009 5.718 5.718 5.546 5.598 41,833 -0.07(-1.32%)
Aug 17, 2009 5.815 5.830 5.606 5.673 46,007 -0.12(-2.07%)
Aug 14, 2009 5.838 5.866 5.628 5.793 43,316 -0.04(-0.64%)
Aug 13, 2009 5.853 5.853 5.666 5.830 30,072 -0.01(-0.13%)
Aug 12, 2009 5.718 5.913 5.718 5.838 35,246 +0.14(+2.50%)
Aug 11, 2009 5.748 5.823 5.651 5.696 38,399 -0.05(-0.91%)
Aug 10, 2009 5.845 5.845 5.696 5.748 40,221 -0.12(-2.04%)
Aug 07, 2009 5.793 5.905 5.740 5.868 58,619 +0.13(+2.22%)
Aug 06, 2009 5.748 5.823 5.688 5.740 46,011 -0.10(-1.67%)
Aug 05, 2009 5.838 5.905 5.725 5.838 51,434 -0.01(-0.26%)
Aug 04, 2009 5.913 5.913 5.740 5.853 166,932 -0.04(-0.76%)
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.