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 (%)
Apr 30, 2008 7.461 7.491 7.417 7.491 282,042 +0.10(+1.42%)
Apr 29, 2008 7.439 7.454 7.387 7.387 37,924 -0.01(-0.20%)
Apr 28, 2008 7.327 7.417 7.327 7.402 33,752 +0.08(+1.12%)
Apr 25, 2008 7.327 7.327 7.290 7.319 31,896 -0.00(-0.00%)
Apr 24, 2008 7.230 7.357 7.133 7.319 49,277 +0.07(+0.93%)
Apr 23, 2008 7.290 7.290 7.237 7.252 1,605 -0.04(-0.51%)
Apr 22, 2008 7.290 7.349 7.177 7.290 10,106 -0.05(-0.71%)
Apr 21, 2008 7.402 7.402 7.313 7.342 5,756 +0.01(+0.20%)
Apr 18, 2008 7.432 7.432 7.290 7.327 16,863 +0.03(+0.41%)
Apr 17, 2008 7.424 7.424 7.207 7.297 11,106 -0.07(-0.91%)
Apr 16, 2008 7.432 7.432 7.327 7.364 8,158 -0.04(-0.51%)
Apr 15, 2008 7.349 7.402 7.252 7.402 38,387 +0.15(+2.06%)
Apr 14, 2008 7.364 7.364 7.215 7.252 42,432 -0.12(-1.62%)
Apr 11, 2008 7.357 7.379 7.260 7.372 7,599 +0.01(+0.20%)
Apr 10, 2008 7.357 7.372 7.177 7.357 12,412 +0.00(+0.00%)
Apr 09, 2008 7.439 7.439 7.290 7.357 42,624 +0.05(+0.72%)
Apr 08, 2008 7.319 7.432 7.252 7.304 42,698 +0.09(+1.24%)
Apr 07, 2008 7.439 7.476 7.215 7.215 68,714 -0.20(-2.72%)
Apr 04, 2008 7.372 7.439 7.290 7.417 96,896 +0.10(+1.43%)
Apr 03, 2008 7.125 7.319 7.103 7.312 28,045 +0.27(+3.82%)
Apr 02, 2008 7.207 7.319 7.043 7.043 17,531 -0.20(-2.79%)
Apr 01, 2008 6.893 7.290 6.893 7.245 52,111 +0.22(+3.09%)
Mar 31, 2008 7.028 7.073 6.818 7.028 15,284 +0.10(+1.51%)
Mar 28, 2008 6.751 6.931 6.751 6.923 6,381 -0.04(-0.64%)
Mar 27, 2008 7.028 7.170 6.766 6.968 15,289 -0.21(-2.92%)
Mar 26, 2008 7.020 7.215 7.020 7.177 35,577 +0.11(+1.59%)
Mar 25, 2008 6.953 7.095 6.953 7.065 15,448 -0.01(-0.21%)
Mar 24, 2008 6.916 7.147 6.916 7.080 18,458 +0.10(+1.50%)
Mar 21, 2008 6.953 6.976 6.736 6.976 12,555 +0.00(+0.00%)
Mar 20, 2008 6.953 6.976 6.736 6.976 12,555 +0.19(+2.75%)
Mar 19, 2008 6.617 6.841 6.617 6.789 393,417 +0.17(+2.60%)
Mar 18, 2008 6.818 6.818 6.617 6.617 14,445 -0.05(-0.78%)
Mar 17, 2008 6.814 6.814 6.632 6.669 46,686 -0.13(-1.98%)
Mar 14, 2008 6.848 6.998 6.804 6.804 2,946 -0.07(-0.98%)
Mar 13, 2008 6.856 6.901 6.804 6.871 16,998 +0.01(+0.22%)
Mar 12, 2008 7.252 7.252 6.841 6.856 20,119 -0.07(-1.08%)
Mar 11, 2008 6.998 7.103 6.759 6.931 115,925 +0.05(+0.76%)
Mar 10, 2008 7.260 7.260 6.736 6.878 17,124 -0.26(-3.66%)
Mar 07, 2008 7.185 7.215 7.125 7.140 4,793 -0.10(-1.44%)
Mar 06, 2008 7.297 7.297 7.147 7.245 19,367 -0.13(-1.72%)
Mar 05, 2008 7.369 7.372 7.245 7.372 22,604 +0.04(+0.61%)
Mar 04, 2008 7.327 7.327 7.267 7.327 4,146 -0.07(-0.91%)
Mar 03, 2008 7.327 7.394 7.125 7.394 58,462 -0.04(-0.60%)
Feb 29, 2008 7.327 7.439 7.319 7.439 50,893 +0.05(+0.71%)
Feb 28, 2008 7.394 7.402 7.364 7.387 119,935 -0.02(-0.30%)
Feb 27, 2008 7.334 7.461 7.290 7.409 99,150 +0.02(+0.30%)
Feb 26, 2008 7.260 7.402 7.260 7.387 42,486 +0.07(+0.92%)
Feb 25, 2008 7.297 7.342 7.297 7.319 5,819 -0.05(-0.71%)
Feb 22, 2008 7.237 7.372 7.237 7.372 20,702 +0.05(+0.72%)
Feb 21, 2008 7.357 7.357 7.222 7.319 8,330 +0.00(+0.00%)
Feb 20, 2008 7.215 7.379 7.177 7.319 76,405 +0.10(+1.45%)
Feb 19, 2008 7.364 7.364 7.200 7.215 24,744 -0.07(-0.92%)
Feb 18, 2008 7.267 7.327 7.252 7.282 21,668 +0.00(+0.00%)
Feb 15, 2008 7.267 7.327 7.252 7.282 21,668 -0.07(-0.92%)
Feb 14, 2008 7.282 7.402 7.252 7.349 77,531 +0.05(+0.72%)
Feb 13, 2008 7.357 7.394 7.297 7.297 12,158 -0.07(-0.91%)
Feb 12, 2008 7.357 7.402 7.290 7.364 14,779 -0.04(-0.51%)
Feb 11, 2008 7.402 7.402 7.297 7.402 10,412 +0.02(+0.30%)
Feb 08, 2008 7.349 7.379 7.222 7.379 16,992 +0.11(+1.54%)
Feb 07, 2008 7.252 7.364 7.237 7.267 128,009 +0.01(+0.21%)
Feb 06, 2008 7.290 7.364 7.222 7.252 52,843 +0.03(+0.41%)
Feb 05, 2008 7.304 7.417 7.222 7.222 19,094 -0.25(-3.40%)
Feb 04, 2008 7.476 7.476 7.402 7.476 20,397 +0.00(+0.00%)
Feb 01, 2008 7.357 7.476 7.185 7.476 91,943 +0.19(+2.56%)
Jan 31, 2008 7.215 7.357 7.200 7.290 57,131 +0.07(+1.04%)
Jan 30, 2008 7.245 7.245 7.140 7.215 36,811 +0.00(+0.00%)
Jan 29, 2008 7.245 7.245 7.028 7.215 44,013 -0.03(-0.41%)
Jan 28, 2008 7.161 7.275 7.161 7.245 22,092 +0.07(+1.04%)
Jan 25, 2008 7.073 7.245 7.058 7.170 14,101 -0.08(-1.13%)
Jan 24, 2008 6.833 7.319 6.833 7.252 93,033 +0.39(+5.66%)
Jan 23, 2008 6.781 6.953 6.781 6.863 71,432 +0.08(+1.21%)
Jan 22, 2008 6.744 6.841 6.564 6.781 13,110 +0.04(+0.67%)
Jan 21, 2008 6.804 6.863 6.729 6.736 23,069 +0.00(+0.00%)
Jan 18, 2008 6.804 6.863 6.729 6.736 23,069 -0.19(-2.70%)
Jan 17, 2008 7.103 7.103 6.774 6.923 27,442 -0.18(-2.53%)
Jan 16, 2008 6.953 7.267 6.893 7.103 58,355 +0.15(+2.15%)
Jan 15, 2008 7.073 7.215 6.953 6.953 23,019 -0.35(-4.81%)
Jan 14, 2008 7.312 7.349 7.125 7.304 39,056 +0.19(+2.73%)
Jan 11, 2008 7.469 7.469 7.043 7.110 73,345 -0.36(-4.80%)
Jan 10, 2008 6.979 7.469 6.736 7.469 66,267 +0.46(+6.50%)
Jan 09, 2008 7.058 7.058 6.721 7.013 449,732 -0.04(-0.64%)
Jan 08, 2008 6.998 7.252 6.998 7.058 23,000 +0.03(+0.43%)
Jan 07, 2008 7.028 7.103 6.990 7.028 135,415 -0.06(-0.84%)
Jan 04, 2008 7.394 7.394 6.990 7.088 123,592 -0.24(-3.27%)
Jan 03, 2008 7.402 7.402 7.312 7.327 23,674 -0.07(-1.01%)
Jan 02, 2008 7.364 7.424 7.327 7.402 5,216 +0.04(+0.61%)
Jan 01, 2008 7.439 7.439 7.327 7.357 80,728 +0.00(+0.00%)
Dec 31, 2007 7.439 7.439 7.327 7.357 80,728 -0.10(-1.30%)
Dec 28, 2007 7.447 7.499 7.439 7.454 58,182 +0.01(+0.20%)
Dec 27, 2007 7.439 7.476 7.424 7.439 35,846 -0.04(-0.50%)
Dec 26, 2007 7.499 7.506 7.439 7.476 19,126 +0.00(+0.00%)
Dec 24, 2007 7.476 7.482 7.476 7.476 40,852 +0.00(+0.00%)
Dec 21, 2007 7.439 7.491 7.439 7.476 29,730 +0.07(+1.01%)
Dec 20, 2007 7.409 7.439 7.364 7.402 42,587 +0.00(+0.00%)
Dec 19, 2007 7.327 7.476 7.327 7.402 20,464 +0.04(+0.51%)
Dec 18, 2007 7.402 7.439 7.327 7.364 50,885 -0.03(-0.40%)
Dec 17, 2007 7.484 7.484 7.372 7.394 723,073 -0.08(-1.10%)
Dec 14, 2007 7.439 7.499 7.439 7.476 55,196 +0.03(+0.40%)
Dec 13, 2007 7.364 7.544 7.364 7.447 85,894 -0.10(-1.39%)
Dec 12, 2007 7.529 7.626 7.476 7.551 68,051 -0.01(-0.10%)
Dec 11, 2007 7.626 7.648 7.551 7.559 272,970 -0.07(-0.88%)
Dec 10, 2007 7.626 7.626 7.596 7.626 61,894 +0.03(+0.39%)
Dec 07, 2007 7.551 7.626 7.551 7.596 186,649 -0.01(-0.20%)
Dec 06, 2007 7.476 7.626 7.476 7.611 397,963 +0.11(+1.50%)
Dec 05, 2007 7.551 7.551 7.476 7.499 105,546 -0.05(-0.69%)
Dec 04, 2007 7.514 7.566 7.514 7.551 115,650 +0.04(+0.50%)
Dec 03, 2007 7.439 7.559 7.364 7.514 412,020 +0.06(+0.80%)
Nov 30, 2007 7.364 7.559 7.364 7.454 501,565 +0.01(+0.20%)
Nov 29, 2007 7.813 7.813 7.409 7.439 237,640 -0.37(-4.78%)
Nov 28, 2007 7.925 7.925 7.813 7.813 154,124 -0.10(-1.32%)
Nov 27, 2007 7.895 7.925 7.888 7.918 81,523 -0.01(-0.09%)
Nov 26, 2007 8.000 8.000 7.888 7.925 39,323 -0.07(-0.93%)
Nov 23, 2007 7.858 8.000 7.858 8.000 42,128 +0.10(+1.33%)
Nov 21, 2007 8.000 8.000 7.888 7.895 82,659 +0.01(+0.09%)
Nov 20, 2007 7.858 7.918 7.858 7.888 77,236 -0.04(-0.57%)
Nov 19, 2007 8.030 8.030 7.932 7.932 28,678 -0.01(-0.19%)
Nov 16, 2007 8.037 8.067 7.947 7.947 40,542 -0.08(-1.02%)
Nov 15, 2007 8.104 8.104 7.925 8.030 26,215 -0.07(-0.92%)
Nov 14, 2007 8.112 8.112 8.037 8.104 55,319 -0.04(-0.46%)
Nov 13, 2007 7.985 8.187 7.970 8.142 60,265 +0.09(+1.11%)
Nov 12, 2007 7.970 8.179 7.970 8.052 362,839 -0.03(-0.37%)
Nov 09, 2007 7.850 8.097 7.850 8.082 111,038 +0.12(+1.50%)
Nov 08, 2007 8.000 8.000 7.858 7.962 236,246 -0.04(-0.47%)
Nov 07, 2007 8.149 8.149 7.970 8.000 64,850 -0.15(-1.83%)
Nov 06, 2007 7.940 8.202 7.940 8.149 130,518 +0.01(+0.09%)
Nov 05, 2007 8.157 8.187 7.925 8.142 367,138 -0.07(-0.91%)
Nov 02, 2007 8.381 8.381 8.157 8.217 159,316 -0.15(-1.79%)
Nov 01, 2007 8.448 8.448 8.299 8.366 196,023 -0.10(-1.24%)
Oct 31, 2007 8.493 8.553 8.448 8.471 159,762 -0.01(-0.18%)
Oct 30, 2007 8.508 8.508 8.448 8.486 86,740 -0.02(-0.26%)
Oct 29, 2007 8.568 8.568 8.456 8.508 118,376 -0.02(-0.26%)
Oct 26, 2007 8.598 8.598 8.523 8.531 73,056 -0.05(-0.61%)
Oct 25, 2007 8.538 8.583 8.523 8.583 85,190 +0.06(+0.70%)
Oct 24, 2007 8.589 8.589 8.523 8.523 125,577 -0.07(-0.87%)
Oct 23, 2007 8.598 8.613 8.560 8.598 180,515 +0.01(+0.17%)
Oct 22, 2007 8.523 8.598 8.224 8.583 516,156 +0.02(+0.26%)
Oct 19, 2007 8.598 8.598 8.560 8.560 298,395 -0.07(-0.78%)
Oct 18, 2007 8.583 8.628 8.560 8.628 364,251 +0.03(+0.35%)
Oct 17, 2007 8.598 8.605 8.560 8.598 886,472 -0.02(-0.26%)
Oct 16, 2007 8.635 8.635 8.560 8.620 548,745 +0.01(+0.17%)
Oct 15, 2007 8.598 8.710 8.598 8.605 509,427 -0.10(-1.20%)
Oct 12, 2007 8.747 8.747 8.673 8.710 323,416 -0.03(-0.34%)
Oct 11, 2007 8.785 8.934 8.710 8.740 937,022 -0.03(-0.34%)
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.