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 5, 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 30, 2015 10.67 10.86 10.56 10.80 23,843 +0.13(+1.20%)
Nov 27, 2015 10.64 10.68 10.63 10.68 6,785 +0.09(+0.83%)
Nov 25, 2015 10.60 10.59 10.59 10.59 9,024 -0.06(-0.53%)
Nov 24, 2015 10.51 10.69 10.51 10.64 21,885 +0.08(+0.76%)
Nov 23, 2015 10.56 10.56 10.47 10.56 14,830 +0.02(+0.15%)
Nov 20, 2015 10.54 10.59 10.53 10.55 9,727 +0.02(+0.15%)
Nov 19, 2015 10.37 10.57 10.37 10.53 27,064 +0.13(+1.23%)
Nov 18, 2015 10.37 10.48 10.32 10.40 18,895 +0.00(+0.00%)
Nov 17, 2015 10.34 10.40 10.30 10.40 16,832 +0.06(+0.62%)
Nov 16, 2015 10.20 10.37 10.09 10.34 41,517 +0.15(+1.49%)
Nov 13, 2015 10.09 10.21 10.09 10.19 46,412 +0.10(+0.95%)
Nov 12, 2015 10.12 10.16 10.05 10.09 38,258 -0.09(-0.86%)
Nov 11, 2015 10.39 10.39 10.10 10.18 12,732 -0.15(-1.47%)
Nov 10, 2015 10.32 10.47 10.28 10.33 8,184 -0.05(-0.46%)
Nov 09, 2015 10.48 10.52 10.25 10.38 14,898 -0.07(-0.69%)
Nov 06, 2015 10.21 10.57 10.10 10.45 46,714 +0.24(+2.34%)
Nov 05, 2015 10.17 10.22 10.11 10.21 62,557 +0.05(+0.47%)
Nov 04, 2015 10.05 10.17 10.05 10.16 39,430 +0.12(+1.19%)
Nov 03, 2015 10.01 10.07 10.01 10.05 447,866 +0.05(+0.48%)
Nov 02, 2015 9.989 10.06 9.989 9.997 58,530 -0.02(-0.16%)
Oct 30, 2015 10.06 10.06 9.957 10.01 70,984 -0.04(-0.40%)
Oct 29, 2015 10.05 10.08 10.01 10.05 9,421 -0.01(-0.08%)
Oct 28, 2015 10.07 10.11 10.04 10.06 18,273 +0.00(+0.00%)
Oct 27, 2015 10.05 10.07 10.03 10.06 9,192 -0.01(-0.08%)
Oct 26, 2015 10.05 10.12 10.05 10.07 7,899 -0.03(-0.32%)
Oct 23, 2015 10.04 10.11 10.04 10.10 11,783 +0.05(+0.48%)
Oct 22, 2015 10.09 10.11 10.05 10.05 12,702 -0.01(-0.08%)
Oct 21, 2015 10.08 10.10 10.01 10.06 24,944 -0.01(-0.08%)
Oct 20, 2015 10.09 10.10 10.06 10.07 18,025 -0.01(-0.08%)
Oct 19, 2015 10.05 10.09 10.05 10.08 17,757 +0.02(+0.16%)
Oct 16, 2015 10.01 10.09 9.973 10.06 33,191 +0.09(+0.88%)
Oct 15, 2015 9.973 9.997 9.913 9.973 33,049 +0.00(+0.00%)
Oct 14, 2015 9.949 9.989 9.941 9.973 42,392 +0.00(+0.00%)
Oct 13, 2015 9.965 9.997 9.949 9.973 31,198 +0.00(+0.00%)
Oct 12, 2015 10.01 10.01 9.973 9.973 15,650 -0.01(-0.08%)
Oct 09, 2015 10.01 10.05 9.941 9.981 34,548 -0.02(-0.16%)
Oct 08, 2015 9.806 10.05 9.806 9.997 102,458 +0.18(+1.79%)
Oct 07, 2015 9.598 9.838 9.598 9.822 81,040 +0.21(+2.16%)
Oct 06, 2015 9.590 9.686 9.550 9.614 35,826 -0.01(-0.08%)
Oct 05, 2015 9.622 9.694 9.574 9.622 32,961 -0.01(-0.08%)
Oct 02, 2015 9.558 9.646 9.550 9.630 29,615 +0.03(+0.33%)
Oct 01, 2015 9.614 9.646 9.566 9.598 21,369 -0.05(-0.50%)
Sep 30, 2015 9.670 9.670 9.566 9.646 42,952 -0.08(-0.82%)
Sep 29, 2015 9.846 9.917 9.590 9.726 60,422 -0.14(-1.38%)
Sep 28, 2015 9.854 9.890 9.582 9.862 19,410 +0.00(+0.00%)
Sep 25, 2015 9.957 10.01 9.798 9.862 27,973 -0.05(-0.48%)
Sep 24, 2015 9.893 9.969 9.695 9.909 21,725 +0.00(+0.00%)
Sep 23, 2015 9.830 10.03 9.686 9.909 92,445 +0.18(+1.80%)
Sep 22, 2015 9.782 9.790 9.710 9.734 19,864 -0.08(-0.81%)
Sep 21, 2015 9.973 9.996 9.734 9.814 84,018 -0.24(-2.38%)
Sep 18, 2015 9.606 10.05 9.562 10.05 191,517 +0.37(+3.79%)
Sep 17, 2015 9.678 9.790 9.654 9.686 18,716 -0.02(-0.25%)
Sep 16, 2015 9.742 9.782 9.670 9.710 9,885 -0.03(-0.33%)
Sep 15, 2015 9.750 9.782 9.726 9.742 18,158 +0.03(+0.33%)
Sep 14, 2015 9.774 9.806 9.686 9.710 27,290 -0.08(-0.81%)
Sep 11, 2015 9.718 9.790 9.646 9.790 16,923 +0.10(+1.07%)
Sep 10, 2015 9.662 9.750 9.654 9.686 12,515 +0.02(+0.25%)
Sep 09, 2015 9.678 9.774 9.656 9.662 20,685 +0.01(+0.08%)
Sep 08, 2015 9.814 9.814 9.622 9.654 26,728 -0.10(-1.06%)
Sep 04, 2015 9.806 9.758 9.758 9.758 29,453 -0.01(-0.08%)
Sep 03, 2015 9.702 9.782 9.590 9.766 21,902 +0.14(+1.41%)
Sep 02, 2015 9.742 9.814 9.598 9.630 17,922 -0.04(-0.41%)
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.