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 -0.09 (-0.43%)
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 28, 2011 4.548 4.624 4.473 4.526 84,905 +0.05(+1.19%)
Feb 25, 2011 4.465 4.510 4.397 4.473 124,053 +0.04(+0.85%)
Feb 24, 2011 4.435 4.495 4.365 4.435 101,679 +0.05(+1.04%)
Feb 23, 2011 4.480 4.480 4.169 4.389 200,830 -0.07(-1.53%)
Feb 22, 2011 4.874 4.874 4.018 4.457 1,000,791 +0.46(+11.57%)
Feb 18, 2011 4.010 4.018 3.942 3.995 33,162 +0.02(+0.38%)
Feb 17, 2011 4.063 4.078 3.980 3.980 17,949 -0.04(-0.94%)
Feb 16, 2011 4.025 4.048 3.995 4.018 31,923 +0.01(+0.19%)
Feb 15, 2011 4.040 4.056 3.980 4.010 24,551 -0.03(-0.75%)
Feb 14, 2011 4.033 4.071 3.980 4.040 35,228 -0.02(-0.37%)
Feb 11, 2011 4.018 4.093 3.995 4.056 30,373 +0.00(+0.00%)
Feb 10, 2011 4.063 4.109 4.056 4.056 12,685 -0.05(-1.29%)
Feb 09, 2011 4.169 4.215 4.078 4.109 46,366 -0.06(-1.47%)
Feb 08, 2011 4.109 4.230 4.093 4.170 73,753 +0.08(+2.05%)
Feb 07, 2011 3.919 4.109 3.889 4.086 84,647 +0.21(+5.48%)
Feb 04, 2011 3.896 3.942 3.828 3.874 60,137 +0.01(+0.20%)
Feb 03, 2011 3.745 4.010 3.745 3.866 186,641 +0.14(+3.66%)
Feb 02, 2011 3.714 3.798 3.707 3.730 26,516 -0.02(-0.40%)
Feb 01, 2011 3.593 3.828 3.426 3.745 133,583 +0.19(+5.33%)
Jan 31, 2011 3.351 3.563 3.351 3.555 52,623 +0.21(+6.35%)
Jan 28, 2011 3.381 3.381 3.298 3.343 44,595 -0.02(-0.51%)
Jan 27, 2011 3.343 3.411 3.313 3.360 23,437 -0.01(-0.17%)
Jan 26, 2011 3.335 3.404 3.320 3.366 48,715 +0.06(+1.84%)
Jan 25, 2011 3.116 3.373 3.116 3.305 91,722 +0.20(+6.34%)
Jan 24, 2011 3.184 3.184 3.108 3.108 7,871 -0.06(-1.91%)
Jan 21, 2011 3.222 3.222 3.138 3.169 17,566 +0.07(+2.20%)
Jan 20, 2011 3.100 3.131 3.070 3.100 24,524 -0.01(-0.24%)
Jan 19, 2011 3.078 3.108 2.964 3.108 63,966 +0.00(+0.00%)
Jan 18, 2011 3.176 3.184 3.085 3.108 41,759 -0.09(-2.84%)
Jan 14, 2011 3.260 3.260 3.184 3.199 29,351 -0.05(-1.40%)
Jan 13, 2011 3.282 3.282 3.222 3.244 8,941 -0.03(-0.93%)
Jan 12, 2011 3.176 3.328 3.176 3.275 12,028 +0.05(+1.41%)
Jan 11, 2011 3.229 3.244 3.222 3.229 4,907 +0.01(+0.24%)
Jan 10, 2011 3.207 3.252 3.176 3.222 24,772 +0.00(+0.00%)
Jan 07, 2011 3.252 3.298 3.169 3.222 29,716 +0.00(+0.00%)
Jan 06, 2011 3.161 3.222 3.153 3.222 28,752 +0.06(+1.92%)
Jan 05, 2011 3.063 3.176 3.063 3.161 21,658 +0.11(+3.73%)
Jan 04, 2011 3.032 3.063 3.032 3.047 21,370 +0.02(+0.50%)
Jan 03, 2011 3.025 3.055 3.025 3.032 4,755 +0.00(+0.00%)
Dec 31, 2010 3.040 3.055 3.002 3.032 208,247 +0.00(+0.00%)
Dec 30, 2010 3.078 3.078 2.996 3.032 35,658 -0.02(-0.74%)
Dec 29, 2010 3.078 3.078 3.002 3.055 78,802 +0.00(+0.00%)
Dec 28, 2010 3.032 3.085 3.032 3.055 31,499 +0.01(+0.25%)
Dec 27, 2010 3.032 3.085 3.032 3.047 52,442 +0.02(+0.75%)
Dec 23, 2010 3.025 3.063 3.009 3.025 66,602 +0.00(+0.00%)
Dec 22, 2010 3.025 3.055 3.017 3.025 26,300 -0.01(-0.25%)
Dec 21, 2010 3.047 3.085 3.017 3.032 56,613 +0.01(+0.25%)
Dec 20, 2010 2.843 3.131 2.843 3.025 136,812 +0.20(+7.26%)
Dec 17, 2010 2.843 2.865 2.805 2.820 46,415 -0.02(-0.53%)
Dec 16, 2010 2.790 2.865 2.774 2.835 30,545 +0.04(+1.35%)
Dec 15, 2010 2.820 2.843 2.782 2.797 33,129 -0.02(-0.54%)
Dec 14, 2010 2.865 2.865 2.790 2.812 58,048 -0.01(-0.27%)
Dec 13, 2010 2.790 2.896 2.744 2.820 59,914 +0.06(+2.20%)
Dec 10, 2010 2.706 2.812 2.653 2.759 65,136 +0.08(+2.83%)
Dec 09, 2010 2.683 2.716 2.661 2.683 45,859 +0.00(+0.00%)
Dec 08, 2010 2.562 2.729 2.562 2.683 40,325 +0.14(+5.36%)
Dec 07, 2010 2.593 2.608 2.547 2.547 14,538 -0.03(-1.18%)
Dec 06, 2010 2.524 2.630 2.524 2.577 24,487 +0.04(+1.49%)
Dec 03, 2010 2.517 2.585 2.486 2.539 40,249 +0.02(+0.90%)
Dec 02, 2010 2.532 2.570 2.494 2.517 68,383 +0.02(+0.61%)
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.