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

First Financial Nort (NQ: FFNW )

20.94 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 24, 2011 4.404 4.408 4.192 4.238 218,557 -0.17(-3.95%)
May 23, 2011 4.382 4.435 4.382 4.412 9,441 -0.02(-0.51%)
May 20, 2011 4.533 4.533 4.404 4.435 72,699 -0.12(-2.66%)
May 19, 2011 4.503 4.579 4.503 4.556 3,166 +0.05(+1.01%)
May 18, 2011 4.533 4.537 4.480 4.510 13,050 -0.02(-0.50%)
May 17, 2011 4.624 4.624 4.526 4.533 47,918 -0.10(-2.13%)
May 16, 2011 4.594 4.662 4.594 4.632 30,103 -0.01(-0.16%)
May 13, 2011 4.639 4.692 4.639 4.639 27,944 -0.02(-0.49%)
May 12, 2011 4.647 4.700 4.632 4.662 11,773 +0.02(+0.49%)
May 11, 2011 4.700 4.700 4.556 4.639 30,007 -0.07(-1.45%)
May 10, 2011 4.670 4.730 4.670 4.707 8,495 +0.01(+0.16%)
May 09, 2011 4.677 4.730 4.662 4.700 44,599 +0.02(+0.49%)
May 06, 2011 4.768 4.768 4.677 4.677 31,714 -0.08(-1.59%)
May 05, 2011 4.776 4.776 4.685 4.753 39,907 -0.02(-0.48%)
May 04, 2011 4.761 4.776 4.738 4.776 6,382 +0.01(+0.16%)
May 03, 2011 4.738 4.768 4.738 4.768 23,907 +0.03(+0.64%)
May 02, 2011 4.738 4.753 4.707 4.738 22,948 +0.02(+0.48%)
Apr 29, 2011 4.738 4.742 4.715 4.715 24,523 -0.01(-0.18%)
Apr 28, 2011 4.738 4.806 4.662 4.723 58,374 -0.04(-0.78%)
Apr 27, 2011 4.738 4.761 4.707 4.761 29,350 +0.02(+0.48%)
Apr 26, 2011 4.670 4.798 4.556 4.738 40,096 +0.05(+0.97%)
Apr 25, 2011 4.715 4.797 4.518 4.692 155,996 +0.14(+3.00%)
Apr 21, 2011 4.374 4.692 4.275 4.556 54,403 +0.20(+4.58%)
Apr 20, 2011 4.291 4.397 4.245 4.357 31,644 +0.09(+2.08%)
Apr 19, 2011 4.268 4.336 4.177 4.268 12,636 -0.02(-0.35%)
Apr 18, 2011 4.510 4.510 4.169 4.283 24,742 -0.10(-2.25%)
Apr 15, 2011 4.450 4.450 4.313 4.382 31,463 -0.07(-1.53%)
Apr 14, 2011 4.427 4.457 4.397 4.450 3,097 +0.00(+0.00%)
Apr 13, 2011 4.435 4.488 4.427 4.450 28,124 +0.03(+0.69%)
Apr 12, 2011 4.351 4.457 4.328 4.419 10,811 +0.03(+0.69%)
Apr 11, 2011 4.359 4.397 4.306 4.389 16,724 +0.04(+0.87%)
Apr 08, 2011 4.352 4.389 4.351 4.351 6,371 -0.02(-0.35%)
Apr 07, 2011 4.359 4.397 4.351 4.366 16,314 +0.00(+0.00%)
Apr 06, 2011 4.397 4.397 4.336 4.366 38,788 -0.03(-0.69%)
Apr 05, 2011 4.465 4.465 4.397 4.397 11,210 -0.08(-1.69%)
Apr 04, 2011 4.495 4.503 4.366 4.473 20,509 -0.04(-0.84%)
Apr 01, 2011 4.324 4.510 4.324 4.510 43,023 +0.20(+4.75%)
Mar 31, 2011 4.200 4.455 4.200 4.306 28,058 +0.07(+1.61%)
Mar 30, 2011 4.230 4.313 4.222 4.238 29,246 +0.00(+0.00%)
Mar 29, 2011 4.207 4.275 4.207 4.238 10,289 -0.02(-0.53%)
Mar 28, 2011 4.298 4.305 4.245 4.260 24,130 -0.05(-1.23%)
Mar 25, 2011 4.328 4.344 4.268 4.313 14,113 -0.03(-0.70%)
Mar 24, 2011 4.238 4.344 4.177 4.344 6,394 +0.07(+1.60%)
Mar 23, 2011 4.275 4.291 4.150 4.275 34,281 -0.02(-0.35%)
Mar 22, 2011 4.435 4.435 4.260 4.291 43,354 -0.12(-2.75%)
Mar 21, 2011 4.351 4.412 4.265 4.412 24,498 +0.12(+2.83%)
Mar 18, 2011 4.336 4.336 4.268 4.291 11,335 -0.01(-0.18%)
Mar 17, 2011 4.283 4.344 4.169 4.298 23,797 +0.06(+1.43%)
Mar 16, 2011 4.275 4.283 4.192 4.238 23,854 -0.05(-1.24%)
Mar 15, 2011 4.321 4.351 4.245 4.291 19,985 -0.05(-1.05%)
Mar 14, 2011 4.359 4.382 4.336 4.336 14,477 -0.05(-1.04%)
Mar 11, 2011 4.321 4.404 4.321 4.382 30,760 +0.02(+0.35%)
Mar 10, 2011 4.435 4.435 4.328 4.366 29,731 -0.07(-1.54%)
Mar 09, 2011 4.321 4.435 4.321 4.435 24,441 +0.08(+1.92%)
Mar 08, 2011 4.344 4.389 4.336 4.351 32,840 +0.02(+0.35%)
Mar 07, 2011 4.510 4.510 4.321 4.336 83,755 -0.08(-1.72%)
Mar 04, 2011 4.480 4.480 4.397 4.412 52,086 -0.03(-0.68%)
Mar 03, 2011 4.442 4.484 4.420 4.442 37,199 +0.03(+0.69%)
Mar 02, 2011 4.435 4.473 4.412 4.412 59,701 +0.00(+0.00%)
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.