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 (%)
Dec 31, 2008 6.884 7.072 6.688 7.027 101,398 +0.15(+2.19%)
Dec 30, 2008 6.884 6.884 6.771 6.876 58,023 +0.07(+0.99%)
Dec 29, 2008 6.876 6.876 6.560 6.808 22,190 -0.03(-0.44%)
Dec 26, 2008 6.884 6.884 6.726 6.839 19,584 -0.07(-0.98%)
Dec 24, 2008 6.824 6.906 6.598 6.906 11,315 +0.09(+1.32%)
Dec 23, 2008 7.064 7.072 6.711 6.816 31,769 -0.18(-2.58%)
Dec 22, 2008 7.170 7.170 6.590 6.997 47,119 -0.15(-2.11%)
Dec 19, 2008 7.132 7.170 7.042 7.147 215,178 +0.04(+0.53%)
Dec 18, 2008 7.094 7.109 6.944 7.109 78,837 +0.04(+0.53%)
Dec 17, 2008 7.064 7.124 6.966 7.072 103,507 -0.07(-0.95%)
Dec 16, 2008 6.748 7.147 6.620 7.140 91,579 +0.52(+7.84%)
Dec 15, 2008 6.756 6.839 6.523 6.620 29,565 -0.11(-1.68%)
Dec 12, 2008 6.229 6.771 6.222 6.733 54,619 +0.34(+5.29%)
Dec 11, 2008 6.553 6.771 6.395 6.395 70,335 -0.24(-3.63%)
Dec 10, 2008 6.756 6.846 6.485 6.635 28,433 -0.05(-0.68%)
Dec 09, 2008 6.771 6.944 6.515 6.681 101,139 -0.13(-1.88%)
Dec 08, 2008 6.666 6.808 6.139 6.808 668,276 +0.23(+3.43%)
Dec 05, 2008 6.304 6.620 6.297 6.583 57,449 +0.23(+3.55%)
Dec 04, 2008 6.447 6.620 6.267 6.357 54,657 -0.18(-2.76%)
Dec 03, 2008 6.380 6.613 6.259 6.538 88,599 -0.08(-1.25%)
Dec 02, 2008 6.335 6.635 6.165 6.620 51,341 +0.41(+6.67%)
Dec 01, 2008 6.613 6.703 6.207 6.207 265,815 -0.59(-8.64%)
Nov 28, 2008 6.620 6.793 6.049 6.793 32,334 +0.14(+2.03%)
Nov 26, 2008 6.380 6.658 5.928 6.658 137,283 +0.16(+2.43%)
Nov 25, 2008 6.470 6.620 6.319 6.500 145,896 +0.08(+1.17%)
Nov 24, 2008 6.192 6.538 6.192 6.425 558,011 +0.11(+1.79%)
Nov 21, 2008 6.056 6.342 5.642 6.312 149,849 +0.37(+6.20%)
Nov 20, 2008 6.079 6.350 5.943 5.943 138,366 -0.20(-3.30%)
Nov 19, 2008 6.319 6.395 6.116 6.146 133,536 -0.25(-3.88%)
Nov 18, 2008 6.395 6.613 6.357 6.395 180,993 +0.02(+0.24%)
Nov 17, 2008 6.199 6.395 6.184 6.380 770,116 +0.20(+3.16%)
Nov 14, 2008 6.252 6.267 6.056 6.184 122,111 -0.18(-2.84%)
Nov 13, 2008 6.079 6.365 5.883 6.365 164,349 +0.36(+6.01%)
Nov 12, 2008 6.034 6.207 5.883 6.004 74,128 -0.15(-2.44%)
Nov 11, 2008 6.056 6.319 5.966 6.154 77,849 +0.01(+0.12%)
Nov 10, 2008 6.116 6.199 6.049 6.146 225,865 +0.14(+2.38%)
Nov 07, 2008 6.116 6.124 5.958 6.004 67,814 -0.05(-0.87%)
Nov 06, 2008 6.086 6.229 6.019 6.056 100,954 -0.11(-1.71%)
Nov 05, 2008 6.192 6.575 6.161 6.161 136,149 -0.14(-2.15%)
Nov 04, 2008 6.583 6.583 6.244 6.297 81,238 -0.08(-1.30%)
Nov 03, 2008 6.244 6.432 6.109 6.380 72,723 +0.23(+3.79%)
Oct 31, 2008 5.417 6.161 5.417 6.146 153,406 +0.75(+13.95%)
Oct 30, 2008 5.627 5.627 5.364 5.394 163,684 -0.08(-1.51%)
Oct 29, 2008 5.868 5.868 5.454 5.477 130,577 -0.40(-6.79%)
Oct 28, 2008 5.642 5.936 5.349 5.876 151,042 +0.56(+10.62%)
Oct 27, 2008 5.936 5.936 5.311 5.311 177,360 -0.65(-10.86%)
Oct 24, 2008 6.019 6.094 5.921 5.958 102,791 -0.47(-7.37%)
Oct 23, 2008 6.658 6.718 6.161 6.432 175,616 -0.28(-4.15%)
Oct 22, 2008 6.651 6.763 6.643 6.711 46,098 -0.12(-1.76%)
Oct 21, 2008 6.989 6.989 6.748 6.831 50,526 -0.27(-3.81%)
Oct 20, 2008 6.921 7.140 6.696 7.102 28,071 +0.26(+3.74%)
Oct 17, 2008 7.027 7.222 6.771 6.846 98,588 -0.35(-4.91%)
Oct 16, 2008 6.899 7.267 6.778 7.200 112,379 +0.44(+6.45%)
Oct 15, 2008 6.997 7.222 6.763 6.763 34,385 -0.47(-6.55%)
Oct 14, 2008 7.523 7.523 6.778 7.237 96,044 -0.14(-1.84%)
Oct 13, 2008 7.523 7.523 7.282 7.373 147,802 -0.02(-0.31%)
Oct 10, 2008 6.019 7.410 5.838 7.395 136,228 +1.28(+20.91%)
Oct 09, 2008 7.207 7.207 6.056 6.116 110,564 -0.90(-12.86%)
Oct 08, 2008 6.778 7.463 6.778 7.019 65,987 +0.17(+2.41%)
Oct 07, 2008 7.508 7.523 6.854 6.854 60,253 -0.65(-8.63%)
Oct 06, 2008 7.155 7.523 6.778 7.501 110,975 +0.26(+3.53%)
Oct 03, 2008 7.824 7.824 7.245 7.245 78,041 -0.40(-5.22%)
Oct 02, 2008 7.681 7.824 7.621 7.644 58,388 -0.16(-2.03%)
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.