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 -0.06 (-0.28%)
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 (%)
Dec 31, 2013 8.206 7.953 7.953 7.953 41,856 -0.26(-3.17%)
Dec 30, 2013 8.435 8.436 8.152 8.214 16,550 -0.18(-2.19%)
Dec 27, 2013 8.436 8.436 8.306 8.398 13,473 -0.01(-0.09%)
Dec 26, 2013 8.421 8.421 8.298 8.405 19,646 -0.02(-0.27%)
Dec 24, 2013 8.359 8.428 8.161 8.428 14,327 +0.07(+0.83%)
Dec 23, 2013 8.145 8.421 8.060 8.359 54,311 +0.20(+2.44%)
Dec 20, 2013 8.114 8.191 8.053 8.160 162,586 +0.06(+0.76%)
Dec 19, 2013 8.114 8.168 7.976 8.099 42,523 -0.05(-0.56%)
Dec 18, 2013 8.053 8.175 7.984 8.145 30,002 +0.11(+1.34%)
Dec 17, 2013 7.961 8.053 7.961 8.037 26,333 -0.01(-0.10%)
Dec 16, 2013 7.999 8.053 7.961 8.045 23,927 +0.10(+1.25%)
Dec 13, 2013 8.037 8.037 7.922 7.945 107,021 -0.05(-0.67%)
Dec 12, 2013 7.961 8.053 7.953 7.999 22,160 +0.01(+0.10%)
Dec 11, 2013 7.984 8.014 7.899 7.991 40,989 +0.01(+0.10%)
Dec 10, 2013 8.053 8.152 7.976 7.984 34,297 -0.05(-0.57%)
Dec 09, 2013 8.106 8.145 8.014 8.030 21,158 -0.08(-0.95%)
Dec 06, 2013 8.114 8.221 8.068 8.106 0 +0.05(+0.67%)
Dec 05, 2013 7.968 8.122 7.938 8.053 0 +0.06(+0.77%)
Dec 04, 2013 7.976 8.145 7.930 7.991 0 -0.02(-0.19%)
Dec 03, 2013 8.103 8.103 7.968 8.007 0 -0.08(-1.04%)
Dec 02, 2013 8.213 8.220 8.068 8.091 0 -0.10(-1.21%)
Nov 29, 2013 8.243 8.289 8.190 8.190 0 -0.01(-0.09%)
Nov 27, 2013 8.182 8.251 8.175 8.198 0 +0.02(+0.28%)
Nov 26, 2013 8.136 8.190 8.091 8.175 0 +0.01(+0.09%)
Nov 25, 2013 8.152 8.205 8.106 8.167 22,709 +0.06(+0.75%)
Nov 22, 2013 8.106 8.144 8.037 8.106 0 +0.02(+0.28%)
Nov 21, 2013 8.060 8.136 8.007 8.083 33,367 +0.08(+0.95%)
Nov 20, 2013 7.991 8.213 7.991 8.007 0 +0.06(+0.77%)
Nov 19, 2013 7.922 7.968 7.900 7.945 25,634 +0.00(+0.00%)
Nov 18, 2013 8.052 8.060 7.922 7.945 0 -0.08(-0.95%)
Nov 15, 2013 8.098 8.106 7.976 8.022 0 -0.08(-0.94%)
Nov 14, 2013 8.152 8.159 8.098 8.098 0 -0.09(-1.12%)
Nov 12, 2013 8.251 8.289 8.129 8.190 0 -0.10(-1.20%)
Nov 11, 2013 8.381 8.404 8.266 8.289 0 -0.08(-1.00%)
Nov 08, 2013 8.297 8.434 8.297 8.373 0 +0.08(+0.92%)
Nov 07, 2013 8.297 8.335 8.297 8.297 468,062 -0.04(-0.46%)
Nov 06, 2013 8.289 8.358 8.282 8.335 87,089 +0.02(+0.28%)
Nov 05, 2013 8.274 8.404 8.274 8.312 0 +0.04(+0.46%)
Nov 04, 2013 8.266 8.312 8.266 8.274 59,201 +0.01(+0.09%)
Nov 01, 2013 8.266 8.358 8.259 8.266 0 -0.02(-0.18%)
Oct 31, 2013 8.220 8.297 8.220 8.282 0 +0.05(+0.56%)
Oct 30, 2013 8.366 8.366 8.228 8.236 122,451 -0.15(-1.73%)
Oct 29, 2013 8.358 8.457 8.289 8.381 0 +0.01(+0.09%)
Oct 28, 2013 8.289 8.404 8.289 8.373 0 +0.08(+0.92%)
Oct 25, 2013 8.243 8.389 8.228 8.297 0 +0.09(+1.12%)
Oct 24, 2013 8.068 8.327 7.988 8.205 241,028 +0.15(+1.90%)
Oct 23, 2013 7.984 8.136 7.984 8.052 0 +0.05(+0.67%)
Oct 22, 2013 7.984 8.083 7.976 7.999 31,865 +0.02(+0.19%)
Oct 21, 2013 8.060 8.083 7.984 7.984 59,645 -0.08(-1.04%)
Oct 18, 2013 8.136 8.136 7.984 8.068 45,628 -0.06(-0.75%)
Oct 17, 2013 8.389 8.396 7.984 8.129 183,696 +0.10(+1.24%)
Oct 16, 2013 8.029 8.106 8.007 8.029 21,582 +0.00(+0.00%)
Oct 15, 2013 8.045 8.083 7.953 8.029 22,012 -0.10(-1.22%)
Oct 14, 2013 7.999 8.129 7.854 8.129 18,047 +0.09(+1.14%)
Oct 11, 2013 7.938 8.136 7.869 8.037 0 +0.05(+0.67%)
Oct 10, 2013 7.968 8.083 7.907 7.984 38,089 +0.10(+1.26%)
Oct 09, 2013 7.793 7.922 7.793 7.884 0 +0.11(+1.47%)
Oct 08, 2013 7.853 7.853 7.724 7.770 63,887 -0.04(-0.49%)
Oct 07, 2013 7.747 7.854 7.716 7.808 0 +0.02(+0.20%)
Oct 04, 2013 7.686 7.831 7.686 7.793 0 +0.11(+1.39%)
Oct 03, 2013 7.877 7.892 7.678 7.686 0 -0.22(-2.80%)
Oct 02, 2013 8.045 8.121 7.861 7.907 31,979 -0.20(-2.45%)
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.