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 (%)
Nov 28, 2014 9.188 9.274 9.188 9.196 37,259 -0.02(-0.17%)
Nov 26, 2014 9.219 9.211 9.211 9.211 94,171 +0.00(+0.00%)
Nov 25, 2014 9.164 9.235 9.157 9.211 31,542 +0.05(+0.51%)
Nov 24, 2014 8.961 9.188 8.961 9.164 29,304 +0.20(+2.18%)
Nov 21, 2014 9.117 9.133 8.937 8.969 41,025 -0.06(-0.69%)
Nov 20, 2014 8.844 9.063 8.844 9.031 18,746 +0.16(+1.76%)
Nov 19, 2014 8.914 8.930 8.765 8.875 38,870 -0.09(-0.96%)
Nov 18, 2014 8.781 9.063 8.757 8.961 46,311 +0.23(+2.60%)
Nov 17, 2014 8.883 8.883 8.679 8.734 20,431 -0.15(-1.67%)
Nov 14, 2014 8.844 8.961 8.804 8.883 47,080 +0.03(+0.35%)
Nov 13, 2014 8.922 8.945 8.804 8.851 38,113 -0.09(-1.05%)
Nov 12, 2014 8.882 8.945 8.828 8.945 49,651 +0.09(+0.97%)
Nov 11, 2014 8.773 8.961 8.750 8.859 44,063 -0.09(-1.05%)
Nov 10, 2014 8.914 8.992 8.898 8.953 29,798 +0.02(+0.18%)
Nov 07, 2014 8.961 8.961 8.844 8.937 16,955 -0.02(-0.26%)
Nov 06, 2014 9.008 9.008 8.928 8.961 26,969 -0.06(-0.69%)
Nov 05, 2014 9.039 9.078 9.008 9.024 33,436 +0.03(+0.35%)
Nov 04, 2014 8.945 9.070 8.945 8.992 37,765 -0.04(-0.43%)
Nov 03, 2014 8.984 9.055 8.883 9.031 67,168 -0.05(-0.52%)
Oct 31, 2014 9.078 9.078 8.937 9.078 149,948 +0.11(+1.22%)
Oct 30, 2014 8.836 8.984 8.812 8.969 45,316 +0.13(+1.51%)
Oct 29, 2014 8.859 8.859 8.617 8.836 57,576 -0.04(-0.44%)
Oct 28, 2014 8.546 8.883 8.421 8.875 189,636 +0.38(+4.42%)
Oct 27, 2014 8.296 8.499 8.335 8.499 44,399 +0.16(+1.97%)
Oct 24, 2014 8.272 8.390 8.264 8.335 18,436 +0.05(+0.57%)
Oct 23, 2014 8.124 8.303 8.124 8.288 37,935 +0.20(+2.42%)
Oct 22, 2014 8.171 8.210 8.037 8.092 14,107 -0.12(-1.43%)
Oct 21, 2014 8.194 8.280 8.124 8.210 20,932 +0.03(+0.38%)
Oct 20, 2014 8.186 8.186 8.084 8.178 26,453 -0.02(-0.29%)
Oct 17, 2014 8.484 8.484 8.194 8.202 30,313 -0.18(-2.15%)
Oct 16, 2014 8.092 8.397 8.092 8.382 30,638 +0.16(+2.00%)
Oct 15, 2014 8.178 8.405 7.920 8.217 49,530 -0.02(-0.28%)
Oct 14, 2014 8.069 8.241 8.069 8.241 62,611 +0.13(+1.54%)
Oct 13, 2014 7.904 8.147 7.826 8.116 24,245 +0.29(+3.70%)
Oct 10, 2014 7.771 8.006 7.771 7.826 47,198 -0.01(-0.10%)
Oct 09, 2014 8.014 8.014 7.818 7.834 39,353 -0.20(-2.44%)
Oct 08, 2014 7.881 8.061 7.827 8.030 29,963 +0.13(+1.58%)
Oct 07, 2014 7.959 7.959 7.897 7.904 20,197 -0.05(-0.69%)
Oct 06, 2014 7.983 8.006 7.891 7.959 22,110 -0.04(-0.49%)
Oct 03, 2014 8.069 8.109 7.951 7.998 24,193 +0.00(+0.00%)
Oct 02, 2014 7.904 8.014 7.904 7.998 18,930 +0.09(+1.09%)
Oct 01, 2014 8.014 8.061 7.904 7.912 61,500 -0.08(-0.98%)
Sep 30, 2014 8.077 8.078 7.990 7.990 52,563 -0.09(-1.07%)
Sep 29, 2014 8.147 8.147 8.037 8.077 27,114 -0.08(-0.96%)
Sep 26, 2014 8.147 8.233 8.072 8.155 25,436 +0.01(+0.10%)
Sep 25, 2014 8.257 8.257 8.045 8.147 53,560 -0.22(-2.62%)
Sep 24, 2014 8.217 8.390 8.178 8.366 47,267 +0.27(+3.29%)
Sep 23, 2014 8.116 8.225 8.084 8.100 34,895 -0.08(-0.96%)
Sep 22, 2014 8.304 8.366 8.131 8.178 30,789 -0.19(-2.25%)
Sep 19, 2014 8.257 8.405 8.225 8.366 98,503 +0.12(+1.42%)
Sep 18, 2014 8.264 8.405 8.037 8.249 29,262 -0.01(-0.09%)
Sep 17, 2014 8.225 8.366 8.030 8.257 60,034 -0.02(-0.28%)
Sep 16, 2014 8.264 8.390 8.257 8.280 22,042 +0.02(+0.28%)
Sep 15, 2014 8.476 8.476 8.233 8.257 24,469 +0.00(+0.00%)
Sep 12, 2014 8.319 8.342 8.233 8.257 35,739 -0.07(-0.85%)
Sep 11, 2014 8.358 8.397 8.280 8.327 32,638 -0.09(-1.12%)
Sep 10, 2014 8.249 8.452 8.241 8.421 30,803 +0.20(+2.48%)
Sep 09, 2014 8.296 8.335 8.186 8.217 46,906 -0.06(-0.76%)
Sep 08, 2014 8.280 8.432 8.249 8.280 29,106 -0.04(-0.47%)
Sep 05, 2014 8.272 8.272 8.272 8.319 29,809 +0.02(+0.19%)
Sep 04, 2014 8.335 8.471 8.296 8.304 27,622 +0.00(+0.00%)
Sep 03, 2014 8.366 8.460 8.296 8.304 28,001 -0.11(-1.30%)
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.