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, 2020 10.18 10.18 10.18 29,981 +0.06(+0.62%)
Dec 30, 2020 10.17 10.34 10.04 10.11 29,981 +0.03(+0.27%)
Dec 29, 2020 10.47 10.59 10.08 10.09 31,079 -0.31(-3.00%)
Dec 28, 2020 10.56 10.67 10.40 10.40 6,489 -0.20(-1.89%)
Dec 24, 2020 10.77 10.77 10.60 10.60 1,120 +0.29(+2.81%)
Dec 23, 2020 10.30 10.35 10.23 10.31 7,700 +0.09(+0.87%)
Dec 22, 2020 9.979 10.28 9.943 10.22 12,744 +0.37(+3.81%)
Dec 21, 2020 9.800 9.902 9.747 9.845 5,478 +0.24(+2.51%)
Dec 18, 2020 9.898 9.916 9.604 9.604 52,658 -0.30(-3.06%)
Dec 17, 2020 9.907 9.979 9.827 9.907 5,447 +0.11(+1.09%)
Dec 16, 2020 9.782 9.916 9.730 9.800 18,747 +0.10(+1.01%)
Dec 15, 2020 9.863 9.872 9.702 9.702 13,617 -0.07(-0.73%)
Dec 14, 2020 9.764 9.952 9.684 9.773 14,013 -0.03(-0.27%)
Dec 11, 2020 9.782 9.818 9.738 9.800 9,859 -0.01(-0.09%)
Dec 10, 2020 9.818 9.863 9.800 9.809 15,657 +0.02(+0.18%)
Dec 09, 2020 9.827 9.907 9.782 9.791 14,151 +0.01(+0.09%)
Dec 08, 2020 9.818 9.863 9.773 9.782 18,097 -0.04(-0.36%)
Dec 07, 2020 9.970 9.996 9.818 9.818 11,655 -0.15(-1.52%)
Dec 04, 2020 9.863 9.988 9.657 9.970 13,220 +0.11(+1.09%)
Dec 03, 2020 9.738 9.880 9.470 9.863 18,622 +0.13(+1.38%)
Dec 02, 2020 9.861 9.888 9.702 9.729 27,466 -0.07(-0.72%)
Dec 01, 2020 9.923 9.959 9.773 9.799 23,521 +0.04(+0.36%)
Nov 30, 2020 10.13 10.14 9.764 9.764 17,273 -0.43(-4.25%)
Nov 27, 2020 10.19 10.21 10.10 10.20 3,957 -0.11(-1.03%)
Nov 25, 2020 10.44 10.44 10.20 10.30 2,148 -0.30(-2.83%)
Nov 24, 2020 10.16 10.71 10.10 10.60 15,227 +0.56(+5.54%)
Nov 23, 2020 9.985 10.15 9.985 10.05 3,141 +0.08(+0.80%)
Nov 20, 2020 10.06 10.06 9.914 9.967 2,261 -0.06(-0.62%)
Nov 19, 2020 9.994 10.17 9.994 10.03 5,453 +0.06(+0.62%)
Nov 18, 2020 10.04 10.08 9.967 9.967 9,057 -0.01(-0.09%)
Nov 17, 2020 10.06 10.07 9.976 9.976 3,490 +0.11(+1.17%)
Nov 16, 2020 9.817 10.10 9.808 9.861 4,240 +0.11(+1.13%)
Nov 13, 2020 9.286 9.830 9.286 9.751 5,653 -0.00(-0.05%)
Nov 12, 2020 9.906 10.04 9.530 9.755 11,919 -0.15(-1.52%)
Nov 11, 2020 9.835 9.923 9.782 9.906 6,287 +0.07(+0.72%)
Nov 10, 2020 9.888 10.11 9.808 9.835 6,305 +0.06(+0.63%)
Nov 09, 2020 10.21 10.21 9.154 9.773 42,237 +0.80(+8.87%)
Nov 06, 2020 9.057 9.065 8.924 8.977 7,462 +0.02(+0.20%)
Nov 05, 2020 8.995 9.057 8.880 8.959 24,734 +0.00(+0.00%)
Nov 04, 2020 8.897 8.959 8.800 8.959 8,149 +0.06(+0.70%)
Nov 03, 2020 8.995 8.995 8.872 8.897 4,787 +0.09(+1.00%)
Nov 02, 2020 8.853 8.924 8.782 8.809 9,744 +0.04(+0.50%)
Oct 30, 2020 8.844 9.003 8.765 8.765 182,830 -0.01(-0.10%)
Oct 29, 2020 8.835 8.933 8.667 8.774 20,341 -0.02(-0.20%)
Oct 28, 2020 8.756 8.835 8.738 8.791 27,012 +0.02(+0.20%)
Oct 27, 2020 8.886 8.950 8.751 8.774 26,518 -0.05(-0.60%)
Oct 26, 2020 8.862 8.871 8.712 8.827 37,436 -0.01(-0.10%)
Oct 23, 2020 8.650 8.906 8.650 8.835 49,975 +0.17(+1.94%)
Oct 22, 2020 8.561 8.738 8.535 8.667 10,413 +0.16(+1.87%)
Oct 21, 2020 8.455 8.579 8.314 8.508 8,705 +0.19(+2.34%)
Oct 20, 2020 8.322 8.446 8.314 8.314 17,701 +0.04(+0.53%)
Oct 19, 2020 8.261 8.409 8.243 8.269 15,663 +0.09(+1.08%)
Oct 16, 2020 8.110 8.194 8.110 8.181 1,356 +0.00(+0.00%)
Oct 15, 2020 8.172 8.181 8.154 8.181 2,582 +0.00(+0.00%)
Oct 14, 2020 8.260 8.272 8.137 8.181 11,037 -0.10(-1.18%)
Oct 13, 2020 8.252 8.322 8.252 8.278 2,053 +0.04(+0.54%)
Oct 12, 2020 8.185 8.278 8.185 8.234 2,545 +0.04(+0.43%)
Oct 09, 2020 8.190 8.278 8.190 8.199 2,035 -0.06(-0.75%)
Oct 08, 2020 8.137 8.261 8.137 8.261 4,453 +0.19(+2.41%)
Oct 07, 2020 8.190 8.190 8.057 8.066 5,965 -0.07(-0.87%)
Oct 06, 2020 8.234 8.269 8.057 8.137 8,296 +0.02(+0.22%)
Oct 05, 2020 8.084 8.269 8.084 8.119 7,046 +0.03(+0.33%)
Oct 02, 2020 8.031 8.243 7.986 8.093 7,236 +0.11(+1.44%)
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.