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

First Financial Nort (NQ: FFNW )

20.96 +0.05 (+0.26%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 9.710 9.733 9.592 9.694 26,744 -0.04(-0.40%)
Mar 30, 2015 9.647 9.788 9.608 9.733 30,429 +0.11(+1.14%)
Mar 27, 2015 9.663 9.726 9.529 9.623 32,725 +0.01(+0.08%)
Mar 26, 2015 9.600 9.660 9.561 9.616 15,501 -0.01(-0.08%)
Mar 25, 2015 9.655 9.788 9.569 9.623 43,634 -0.02(-0.24%)
Mar 24, 2015 9.702 9.702 9.615 9.647 22,030 +0.04(+0.41%)
Mar 23, 2015 9.514 9.631 9.419 9.608 33,069 +0.04(+0.41%)
Mar 20, 2015 9.553 9.702 9.419 9.569 113,911 +0.09(+0.91%)
Mar 19, 2015 9.561 9.639 9.419 9.482 100,792 -0.09(-0.98%)
Mar 18, 2015 9.631 9.694 9.506 9.576 27,521 -0.06(-0.65%)
Mar 17, 2015 9.686 9.718 9.623 9.639 16,420 -0.06(-0.65%)
Mar 16, 2015 9.780 9.780 9.631 9.702 29,589 -0.05(-0.56%)
Mar 13, 2015 9.741 9.780 9.419 9.757 72,427 +0.04(+0.40%)
Mar 12, 2015 9.553 9.749 9.435 9.718 64,506 +0.22(+2.31%)
Mar 11, 2015 9.419 9.537 9.419 9.498 40,560 +0.13(+1.34%)
Mar 10, 2015 9.372 9.419 9.372 9.372 35,680 -0.02(-0.17%)
Mar 09, 2015 9.372 9.411 9.357 9.388 43,185 +0.02(+0.17%)
Mar 06, 2015 9.372 9.466 9.372 9.372 53,907 -0.02(-0.17%)
Mar 05, 2015 9.372 9.443 9.372 9.388 30,329 +0.01(+0.08%)
Mar 04, 2015 9.372 9.411 9.372 9.380 30,298 +0.01(+0.08%)
Mar 03, 2015 9.364 9.419 9.364 9.372 14,574 -0.06(-0.66%)
Mar 02, 2015 9.396 9.466 9.372 9.435 39,411 +0.05(+0.58%)
Feb 27, 2015 9.458 9.567 9.380 9.380 79,653 -0.06(-0.66%)
Feb 26, 2015 9.536 9.568 9.427 9.443 15,592 -0.09(-0.98%)
Feb 25, 2015 9.435 9.568 9.435 9.536 12,616 +0.04(+0.41%)
Feb 24, 2015 9.474 9.552 9.427 9.497 13,498 +0.04(+0.41%)
Feb 23, 2015 9.513 9.513 9.388 9.458 19,859 -0.12(-1.30%)
Feb 20, 2015 9.560 9.607 9.443 9.583 24,547 +0.02(+0.25%)
Feb 19, 2015 9.404 9.599 9.372 9.560 34,278 +0.14(+1.49%)
Feb 18, 2015 9.396 9.450 9.380 9.419 13,600 -0.10(-1.07%)
Feb 17, 2015 9.529 9.568 9.427 9.521 19,374 +0.00(+0.00%)
Feb 13, 2015 9.482 9.521 9.521 9.521 21,638 +0.04(+0.41%)
Feb 12, 2015 9.450 9.489 9.388 9.482 26,035 +0.05(+0.58%)
Feb 11, 2015 9.505 9.505 9.372 9.427 22,508 -0.12(-1.23%)
Feb 10, 2015 9.599 9.607 9.294 9.544 33,429 -0.05(-0.49%)
Feb 09, 2015 9.810 9.825 9.568 9.591 35,411 -0.23(-2.31%)
Feb 06, 2015 9.763 9.841 9.720 9.817 52,609 +0.10(+1.05%)
Feb 05, 2015 9.560 9.755 9.536 9.716 33,249 +0.20(+2.05%)
Feb 04, 2015 9.388 9.607 9.372 9.521 97,096 +0.14(+1.50%)
Feb 03, 2015 9.513 9.778 9.357 9.380 143,447 -0.09(-0.99%)
Feb 02, 2015 9.427 9.505 9.372 9.474 40,526 +0.11(+1.17%)
Jan 30, 2015 9.466 9.489 9.364 9.364 175,930 -0.08(-0.83%)
Jan 29, 2015 9.294 9.521 9.294 9.443 40,834 +0.07(+0.75%)
Jan 28, 2015 9.466 9.466 9.372 9.372 34,530 -0.05(-0.58%)
Jan 27, 2015 9.427 9.505 9.372 9.427 14,685 -0.07(-0.74%)
Jan 26, 2015 9.513 9.575 9.458 9.497 11,224 -0.08(-0.82%)
Jan 23, 2015 9.653 9.653 9.560 9.575 12,844 -0.08(-0.81%)
Jan 22, 2015 9.497 9.685 9.411 9.653 28,237 +0.26(+2.74%)
Jan 21, 2015 9.443 9.521 9.372 9.396 13,886 -0.09(-0.99%)
Jan 20, 2015 9.497 9.591 9.474 9.489 18,937 -0.07(-0.74%)
Jan 16, 2015 9.372 9.560 9.372 9.560 53,721 +0.17(+1.83%)
Jan 15, 2015 9.411 9.411 9.232 9.388 70,001 -0.03(-0.33%)
Jan 14, 2015 9.372 9.458 9.372 9.419 26,657 -0.01(-0.08%)
Jan 13, 2015 9.450 9.521 9.372 9.427 56,433 +0.00(+0.00%)
Jan 12, 2015 9.388 9.497 9.372 9.427 23,866 +0.01(+0.08%)
Jan 09, 2015 9.591 9.591 9.396 9.419 17,299 -0.18(-1.87%)
Jan 08, 2015 9.466 9.661 9.372 9.599 44,985 +0.22(+2.33%)
Jan 07, 2015 9.411 9.435 9.279 9.380 38,863 +0.00(+0.00%)
Jan 06, 2015 9.450 9.450 9.361 9.380 67,282 +0.01(+0.08%)
Jan 05, 2015 9.396 9.466 9.372 9.372 33,657 -0.04(-0.41%)
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.