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 28, 2013 5.995 6.048 5.896 6.018 27,056 +0.03(+0.51%)
Feb 27, 2013 6.056 6.063 5.934 5.987 13,969 -0.06(-1.00%)
Feb 26, 2013 6.010 6.101 5.876 6.048 6,984 -0.05(-0.75%)
Feb 22, 2013 6.033 6.094 6.033 6.094 9,498 +0.08(+1.39%)
Feb 21, 2013 6.025 6.040 5.980 6.010 7,810 +0.01(+0.13%)
Feb 20, 2013 6.116 6.147 5.980 6.002 34,639 -0.13(-2.10%)
Feb 19, 2013 6.154 6.154 6.040 6.131 14,407 +0.02(+0.37%)
Feb 15, 2013 6.177 6.177 6.094 6.109 25,109 -0.02(-0.25%)
Feb 14, 2013 6.116 6.147 6.056 6.124 7,226 +0.03(+0.50%)
Feb 13, 2013 6.086 6.147 6.010 6.094 16,969 -0.02(-0.25%)
Feb 12, 2013 6.131 6.291 6.056 6.109 12,379 -0.04(-0.62%)
Feb 11, 2013 6.116 6.147 6.041 6.147 31,943 +0.02(+0.25%)
Feb 08, 2013 6.139 6.147 6.101 6.131 41,822 +0.01(+0.12%)
Feb 07, 2013 6.147 6.147 6.109 6.124 11,589 -0.02(-0.37%)
Feb 06, 2013 6.109 6.147 6.109 6.147 3,845 +0.00(+0.00%)
Feb 04, 2013 6.162 6.222 6.147 6.147 38,658 +0.00(+0.00%)
Feb 01, 2013 6.185 6.192 6.094 6.147 80,050 -0.01(-0.12%)
Jan 31, 2013 6.086 6.207 6.040 6.154 47,378 +0.08(+1.38%)
Jan 30, 2013 6.177 6.177 6.048 6.071 21,141 -0.11(-1.72%)
Jan 29, 2013 6.124 6.215 6.025 6.177 15,452 +0.15(+2.52%)
Jan 28, 2013 6.033 6.071 5.957 6.025 19,855 -0.04(-0.63%)
Jan 25, 2013 6.094 6.094 5.949 6.063 6,621 +0.00(+0.00%)
Jan 24, 2013 6.147 6.223 5.996 6.063 20,261 -0.05(-0.75%)
Jan 23, 2013 6.048 6.131 5.972 6.109 17,325 +0.04(+0.63%)
Jan 22, 2013 6.094 6.124 5.820 6.071 28,349 -0.02(-0.25%)
Jan 18, 2013 6.154 6.200 5.867 6.086 24,037 -0.09(-1.47%)
Jan 17, 2013 6.162 6.215 6.086 6.177 8,959 -0.01(-0.12%)
Jan 16, 2013 6.177 6.207 6.109 6.185 26,069 +0.02(+0.25%)
Jan 15, 2013 6.177 6.201 6.147 6.169 11,176 -0.01(-0.12%)
Jan 14, 2013 6.071 6.185 6.071 6.177 7,718 +0.02(+0.25%)
Jan 11, 2013 6.223 6.238 6.162 6.162 83,382 -0.07(-1.10%)
Jan 10, 2013 6.177 6.230 6.002 6.230 11,238 +0.05(+0.74%)
Jan 09, 2013 6.200 6.223 6.177 6.185 18,840 -0.02(-0.37%)
Jan 08, 2013 6.147 6.223 6.147 6.207 10,533 +0.05(+0.74%)
Jan 07, 2013 6.116 6.185 6.086 6.162 11,948 +0.01(+0.12%)
Jan 04, 2013 6.071 6.207 6.010 6.154 33,859 +0.10(+1.63%)
Jan 03, 2013 6.056 6.071 5.904 6.056 25,350 +0.02(+0.25%)
Jan 02, 2013 5.851 6.071 5.775 6.040 77,865 +0.27(+4.60%)
Dec 31, 2012 5.646 5.782 5.577 5.775 56,948 +0.17(+2.98%)
Dec 28, 2012 5.585 5.676 5.585 5.608 87,523 -0.01(-0.14%)
Dec 27, 2012 5.722 5.748 5.585 5.615 50,778 -0.11(-1.86%)
Dec 26, 2012 5.585 5.737 5.585 5.722 14,363 +0.13(+2.31%)
Dec 24, 2012 5.502 5.653 5.502 5.593 12,497 +0.08(+1.38%)
Dec 21, 2012 5.623 5.623 5.479 5.517 98,959 -0.02(-0.41%)
Dec 20, 2012 5.441 5.760 5.282 5.540 167,283 +0.11(+2.10%)
Dec 19, 2012 5.464 5.471 5.342 5.426 27,830 -0.01(-0.14%)
Dec 18, 2012 5.365 5.471 5.107 5.433 81,597 +0.04(+0.70%)
Dec 17, 2012 5.399 5.426 5.388 5.395 56,035 -0.02(-0.28%)
Dec 14, 2012 5.380 5.479 5.380 5.411 25,264 +0.01(+0.14%)
Dec 13, 2012 5.464 5.464 5.312 5.403 42,071 -0.05(-0.84%)
Dec 12, 2012 5.532 5.532 5.449 5.449 45,492 -0.09(-1.64%)
Dec 11, 2012 5.615 5.615 5.509 5.540 85,816 -0.08(-1.35%)
Dec 10, 2012 5.593 5.623 5.532 5.615 13,644 +0.04(+0.68%)
Dec 07, 2012 5.631 5.653 5.524 5.577 15,173 -0.05(-0.94%)
Dec 06, 2012 5.547 5.729 5.532 5.631 27,200 -0.08(-1.46%)
Dec 05, 2012 5.729 5.729 5.691 5.714 7,525 -0.02(-0.26%)
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.