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

First Financial Nort (NQ: FFNW )

22.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2014 9.593 9.413 9.413 9.413 20,080 -0.12(-1.23%)
Dec 30, 2014 9.585 9.718 9.499 9.531 20,082 -0.16(-1.61%)
Dec 29, 2014 9.570 9.695 9.515 9.687 32,401 +0.16(+1.72%)
Dec 26, 2014 9.413 9.664 9.413 9.523 23,796 +0.05(+0.58%)
Dec 24, 2014 9.359 9.468 9.468 9.468 15,476 +0.10(+1.09%)
Dec 23, 2014 9.249 9.382 9.085 9.366 39,470 +0.03(+0.34%)
Dec 22, 2014 9.155 9.382 9.155 9.335 25,080 +0.10(+1.10%)
Dec 19, 2014 9.280 9.382 9.234 9.234 138,054 -0.07(-0.76%)
Dec 18, 2014 9.382 9.382 9.280 9.304 30,737 -0.08(-0.83%)
Dec 17, 2014 9.257 9.382 9.226 9.382 55,066 +0.12(+1.27%)
Dec 16, 2014 9.132 9.382 9.132 9.265 91,696 +0.12(+1.28%)
Dec 15, 2014 9.038 9.171 9.022 9.148 96,619 +0.16(+1.74%)
Dec 12, 2014 9.030 9.187 8.913 8.991 30,497 -0.13(-1.46%)
Dec 11, 2014 9.226 9.288 9.069 9.124 40,313 -0.06(-0.68%)
Dec 10, 2014 9.257 9.351 9.187 9.187 35,759 -0.09(-1.01%)
Dec 09, 2014 9.210 9.351 9.163 9.280 56,731 +0.05(+0.51%)
Dec 08, 2014 9.320 9.382 9.210 9.234 51,974 -0.08(-0.84%)
Dec 05, 2014 9.359 9.492 9.249 9.312 93,188 -0.04(-0.42%)
Dec 04, 2014 9.234 9.382 9.202 9.351 36,347 +0.16(+1.79%)
Dec 03, 2014 9.304 9.374 9.148 9.187 66,863 -0.09(-1.01%)
Dec 02, 2014 9.210 9.343 9.210 9.280 39,745 +0.13(+1.45%)
Dec 01, 2014 9.140 9.195 9.109 9.148 33,019 +0.00(+0.00%)
Nov 28, 2014 9.140 9.226 9.140 9.148 37,453 -0.02(-0.17%)
Nov 26, 2014 9.171 9.164 9.164 9.164 94,661 +0.00(+0.00%)
Nov 25, 2014 9.117 9.187 9.109 9.164 31,707 +0.05(+0.51%)
Nov 24, 2014 8.915 9.140 8.915 9.117 29,456 +0.19(+2.18%)
Nov 21, 2014 9.070 9.086 8.891 8.922 41,238 -0.06(-0.69%)
Nov 20, 2014 8.798 9.016 8.798 8.985 18,843 +0.16(+1.76%)
Nov 19, 2014 8.868 8.883 8.720 8.829 39,073 -0.09(-0.96%)
Nov 18, 2014 8.735 9.016 8.712 8.915 46,552 +0.23(+2.60%)
Nov 17, 2014 8.837 8.837 8.634 8.689 20,537 -0.15(-1.67%)
Nov 14, 2014 8.798 8.915 8.759 8.837 47,325 +0.03(+0.35%)
Nov 13, 2014 8.876 8.899 8.759 8.806 38,311 -0.09(-1.05%)
Nov 12, 2014 8.836 8.899 8.782 8.899 49,909 +0.09(+0.97%)
Nov 11, 2014 8.728 8.915 8.704 8.813 44,293 -0.09(-1.05%)
Nov 10, 2014 8.868 8.946 8.852 8.907 29,953 +0.02(+0.18%)
Nov 07, 2014 8.915 8.915 8.798 8.891 17,044 -0.02(-0.26%)
Nov 06, 2014 8.961 8.961 8.882 8.915 27,110 -0.06(-0.69%)
Nov 05, 2014 8.992 9.031 8.961 8.977 33,610 +0.03(+0.35%)
Nov 04, 2014 8.899 9.024 8.899 8.946 37,962 -0.04(-0.43%)
Nov 03, 2014 8.938 9.008 8.837 8.985 67,518 -0.05(-0.52%)
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%)
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.