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

First Financial Nort (NQ: FFNW )

20.93 +0.02 (+0.07%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 7, 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 31, 2014 9.031 9.031 8.891 9.031 150,729 +0.11(+1.22%)
Oct 30, 2014 8.790 8.938 8.767 8.922 45,551 +0.13(+1.51%)
Oct 29, 2014 8.813 8.813 8.572 8.790 57,875 -0.04(-0.44%)
Oct 28, 2014 8.502 8.837 8.377 8.829 190,623 +0.37(+4.42%)
Oct 27, 2014 8.253 8.455 8.292 8.455 44,630 +0.16(+1.97%)
Oct 24, 2014 8.229 8.346 8.222 8.292 18,532 +0.05(+0.57%)
Oct 23, 2014 8.081 8.260 8.081 8.245 38,133 +0.19(+2.42%)
Oct 22, 2014 8.128 8.167 7.996 8.050 14,181 -0.12(-1.43%)
Oct 21, 2014 8.152 8.237 8.081 8.167 21,041 +0.03(+0.38%)
Oct 20, 2014 8.144 8.144 8.043 8.136 26,591 -0.02(-0.29%)
Oct 17, 2014 8.440 8.440 8.152 8.159 30,471 -0.18(-2.15%)
Oct 16, 2014 8.050 8.354 8.050 8.338 30,797 +0.16(+2.00%)
Oct 15, 2014 8.136 8.362 7.879 8.175 49,787 -0.02(-0.28%)
Oct 14, 2014 8.027 8.198 8.027 8.198 62,937 +0.12(+1.54%)
Oct 13, 2014 7.863 8.105 7.786 8.074 24,371 +0.29(+3.70%)
Oct 10, 2014 7.731 7.965 7.731 7.786 47,443 -0.01(-0.10%)
Oct 09, 2014 7.972 7.972 7.778 7.793 39,558 -0.19(-2.44%)
Oct 08, 2014 7.840 8.019 7.786 7.988 30,119 +0.12(+1.58%)
Oct 07, 2014 7.918 7.918 7.856 7.863 20,302 -0.05(-0.69%)
Oct 06, 2014 7.941 7.965 7.850 7.918 22,225 -0.04(-0.49%)
Oct 03, 2014 8.027 8.067 7.910 7.957 24,319 +0.00(+0.00%)
Oct 02, 2014 7.863 7.972 7.863 7.957 19,028 +0.09(+1.09%)
Oct 01, 2014 7.972 8.019 7.863 7.871 61,820 -0.08(-0.98%)
Sep 30, 2014 8.035 8.036 7.949 7.949 52,837 -0.09(-1.07%)
Sep 29, 2014 8.105 8.105 7.996 8.035 27,255 -0.08(-0.96%)
Sep 26, 2014 8.105 8.190 8.031 8.113 25,568 +0.01(+0.10%)
Sep 25, 2014 8.214 8.214 8.004 8.105 53,838 -0.22(-2.62%)
Sep 24, 2014 8.175 8.346 8.136 8.323 47,513 +0.26(+3.29%)
Sep 23, 2014 8.074 8.183 8.043 8.058 35,077 -0.08(-0.96%)
Sep 22, 2014 8.261 8.323 8.089 8.136 30,949 -0.19(-2.25%)
Sep 19, 2014 8.214 8.362 8.183 8.323 99,015 +0.12(+1.42%)
Sep 18, 2014 8.222 8.362 7.996 8.206 29,414 -0.01(-0.09%)
Sep 17, 2014 8.183 8.323 7.988 8.214 60,347 -0.02(-0.28%)
Sep 16, 2014 8.222 8.346 8.214 8.237 22,157 +0.02(+0.28%)
Sep 15, 2014 8.432 8.432 8.190 8.214 24,596 +0.00(+0.00%)
Sep 12, 2014 8.276 8.299 8.190 8.214 35,925 -0.07(-0.85%)
Sep 11, 2014 8.315 8.354 8.237 8.284 32,807 -0.09(-1.12%)
Sep 10, 2014 8.206 8.408 8.198 8.377 30,963 +0.20(+2.48%)
Sep 09, 2014 8.253 8.292 8.144 8.175 47,151 -0.06(-0.76%)
Sep 08, 2014 8.237 8.389 8.206 8.237 29,257 -0.04(-0.47%)
Sep 05, 2014 8.229 8.229 8.229 8.276 29,964 +0.02(+0.19%)
Sep 04, 2014 8.292 8.427 8.253 8.261 27,766 +0.00(+0.00%)
Sep 03, 2014 8.323 8.416 8.253 8.261 28,146 -0.11(-1.30%)
Sep 02, 2014 8.370 8.370 8.269 8.370 34,591 -0.02(-0.28%)
Aug 29, 2014 8.385 8.393 8.393 8.393 25,291 -0.01(-0.09%)
Aug 28, 2014 8.455 8.540 8.377 8.401 28,348 -0.14(-1.63%)
Aug 27, 2014 8.711 8.711 8.525 8.540 19,588 -0.19(-2.13%)
Aug 26, 2014 8.633 8.734 8.610 8.726 41,259 +0.13(+1.53%)
Aug 25, 2014 8.602 8.687 8.574 8.594 23,319 +0.05(+0.64%)
Aug 22, 2014 8.587 8.656 8.540 8.540 57,467 -0.05(-0.54%)
Aug 21, 2014 8.486 8.610 8.455 8.587 38,417 +0.12(+1.47%)
Aug 20, 2014 8.408 8.493 8.360 8.463 38,394 +0.09(+1.02%)
Aug 19, 2014 8.478 8.618 8.370 8.377 268,441 -0.10(-1.19%)
Aug 18, 2014 8.424 8.509 8.424 8.478 51,818 +0.08(+0.92%)
Aug 15, 2014 8.455 8.525 8.354 8.401 95,587 -0.04(-0.46%)
Aug 14, 2014 8.432 8.455 8.416 8.439 56,494 -0.01(-0.09%)
Aug 13, 2014 8.408 8.447 8.408 8.447 37,300 +0.02(+0.28%)
Aug 12, 2014 8.408 8.447 8.393 8.424 32,686 +0.00(+0.00%)
Aug 11, 2014 8.401 8.455 8.377 8.424 51,062 +0.03(+0.37%)
Aug 08, 2014 8.230 8.339 8.230 8.393 32,053 +0.13(+1.59%)
Aug 07, 2014 8.269 8.292 8.145 8.261 50,989 -0.04(-0.47%)
Aug 06, 2014 8.129 8.370 8.060 8.300 30,014 +0.13(+1.61%)
Aug 05, 2014 8.153 8.230 8.098 8.168 25,762 -0.01(-0.09%)
Aug 04, 2014 8.145 8.215 8.114 8.176 50,565 +0.02(+0.19%)
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.