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

First Financial Nort (NQ: FFNW )

20.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 26, 2010 4.796 5.137 4.500 4.963 351,550 +0.11(+2.35%)
Feb 25, 2010 4.879 5.069 4.652 4.849 77,632 -0.11(-2.29%)
Feb 24, 2010 4.917 5.039 4.887 4.963 16,986 +0.05(+1.08%)
Feb 23, 2010 4.788 4.970 4.583 4.910 30,712 +0.13(+2.70%)
Feb 22, 2010 4.720 4.811 4.712 4.781 28,469 +0.00(+0.00%)
Feb 19, 2010 4.758 4.841 4.348 4.781 66,138 +0.02(+0.32%)
Feb 18, 2010 4.599 4.766 4.568 4.766 14,917 +0.17(+3.63%)
Feb 17, 2010 4.606 4.629 4.462 4.599 22,381 +0.02(+0.50%)
Feb 16, 2010 4.523 4.583 4.409 4.576 17,658 +0.09(+2.03%)
Feb 12, 2010 4.386 4.485 4.485 4.485 21,084 +0.03(+0.68%)
Feb 11, 2010 4.371 4.477 4.318 4.454 23,697 +0.06(+1.38%)
Feb 10, 2010 4.280 4.447 4.265 4.394 36,831 +0.08(+1.94%)
Feb 09, 2010 4.303 4.310 4.128 4.310 35,164 +0.07(+1.61%)
Feb 08, 2010 4.523 4.523 4.242 4.242 37,538 -0.30(-6.52%)
Feb 05, 2010 4.416 4.545 4.371 4.538 29,571 +0.10(+2.22%)
Feb 04, 2010 4.500 4.545 4.432 4.439 47,863 -0.04(-0.85%)
Feb 03, 2010 4.515 4.568 4.432 4.477 37,829 -0.08(-1.67%)
Feb 02, 2010 4.621 4.735 4.432 4.553 111,526 -0.08(-1.64%)
Feb 01, 2010 4.697 4.743 4.599 4.629 38,397 -0.00(-0.08%)
Jan 29, 2010 4.693 4.857 4.633 4.633 33,287 +0.04(+0.98%)
Jan 28, 2010 4.955 4.955 4.573 4.588 65,993 -0.34(-6.98%)
Jan 27, 2010 4.857 5.149 4.857 4.932 77,820 +0.06(+1.23%)
Jan 26, 2010 4.752 5.231 4.752 4.872 142,185 +0.11(+2.36%)
Jan 25, 2010 4.655 4.865 4.655 4.760 26,756 +0.01(+0.32%)
Jan 22, 2010 4.812 4.865 4.678 4.745 46,968 -0.07(-1.55%)
Jan 21, 2010 4.977 4.984 4.767 4.820 182,496 -0.28(-5.43%)
Jan 20, 2010 4.752 5.157 4.700 5.097 83,514 +0.29(+6.07%)
Jan 19, 2010 4.775 4.827 4.678 4.805 36,932 +0.04(+0.78%)
Jan 15, 2010 5.022 4.767 4.767 4.767 86,982 -0.23(-4.64%)
Jan 14, 2010 4.910 5.007 4.910 4.999 32,772 +0.06(+1.21%)
Jan 13, 2010 4.992 4.992 4.895 4.940 19,236 -0.02(-0.45%)
Jan 12, 2010 4.925 5.044 4.880 4.962 50,920 +0.01(+0.15%)
Jan 11, 2010 5.074 5.463 4.940 4.955 40,979 -0.10(-1.93%)
Jan 08, 2010 5.007 5.142 4.910 5.052 39,315 -0.05(-1.03%)
Jan 07, 2010 4.910 5.202 4.850 5.104 44,743 +0.16(+3.33%)
Jan 06, 2010 5.059 5.112 4.895 4.940 44,730 -0.16(-3.08%)
Jan 05, 2010 5.194 5.194 5.074 5.097 29,050 -0.12(-2.30%)
Jan 04, 2010 4.970 5.261 4.925 5.217 40,725 +0.31(+6.41%)
Dec 31, 2009 5.044 4.902 4.902 4.902 43,825 -0.13(-2.53%)
Dec 30, 2009 4.917 5.037 4.805 5.029 84,792 +0.10(+1.97%)
Dec 29, 2009 4.999 5.052 4.910 4.932 34,930 -0.04(-0.90%)
Dec 28, 2009 5.052 5.052 4.970 4.977 12,721 -0.06(-1.19%)
Dec 24, 2009 5.052 5.052 5.014 5.037 10,737 +0.01(+0.15%)
Dec 23, 2009 5.044 5.052 4.932 5.029 29,273 +0.17(+3.54%)
Dec 22, 2009 4.887 4.895 4.857 4.857 25,853 -0.01(-0.15%)
Dec 21, 2009 4.895 5.104 4.865 4.865 37,625 -0.02(-0.46%)
Dec 18, 2009 5.029 5.139 4.880 4.887 140,894 -0.09(-1.80%)
Dec 17, 2009 4.977 5.112 4.940 4.977 15,000 -0.04(-0.89%)
Dec 16, 2009 5.112 5.231 4.932 5.022 41,644 -0.04(-0.74%)
Dec 15, 2009 5.119 5.194 4.842 5.059 55,182 -0.09(-1.74%)
Dec 14, 2009 5.127 5.172 5.029 5.149 28,998 +0.00(+0.00%)
Dec 11, 2009 5.112 5.217 5.089 5.149 41,388 +0.17(+3.46%)
Dec 10, 2009 5.246 5.299 4.940 4.977 31,180 -0.16(-3.20%)
Dec 09, 2009 4.917 5.276 4.872 5.142 51,047 +0.19(+3.78%)
Dec 08, 2009 5.037 5.112 4.932 4.955 32,147 -0.13(-2.65%)
Dec 07, 2009 5.276 5.306 5.089 5.089 201,140 -0.19(-3.68%)
Dec 04, 2009 5.231 5.291 5.157 5.284 76,898 +0.13(+2.47%)
Dec 03, 2009 5.231 5.231 5.142 5.157 35,356 -0.07(-1.29%)
Dec 02, 2009 5.224 5.224 5.179 5.224 32,346 +0.04(+0.87%)
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.