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

First Financial Nort (NQ: FFNW )

21.25 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 3.970 3.970 3.833 3.879 19,344 -0.03(-0.78%)
Jun 29, 2011 3.772 3.910 3.768 3.910 38,330 +0.14(+3.64%)
Jun 28, 2011 3.864 3.879 3.642 3.772 126,037 -0.07(-1.79%)
Jun 27, 2011 3.879 3.902 3.810 3.841 76,983 -0.07(-1.76%)
Jun 24, 2011 3.917 3.917 3.864 3.910 12,853 -0.01(-0.19%)
Jun 23, 2011 3.955 3.978 3.864 3.917 13,353 -0.08(-1.91%)
Jun 22, 2011 4.055 4.062 3.948 3.994 97,252 -0.10(-2.43%)
Jun 21, 2011 4.131 4.146 4.093 4.093 28,124 -0.04(-0.92%)
Jun 20, 2011 4.146 4.154 4.085 4.131 37,387 -0.02(-0.37%)
Jun 17, 2011 4.169 4.177 4.100 4.146 28,297 +0.02(+0.37%)
Jun 16, 2011 4.200 4.284 4.131 4.131 38,265 -0.07(-1.64%)
Jun 15, 2011 4.200 4.207 4.169 4.200 7,274 +0.01(+0.18%)
Jun 14, 2011 4.268 4.268 4.123 4.192 21,262 -0.04(-0.90%)
Jun 13, 2011 4.131 4.268 4.123 4.230 23,619 +0.10(+2.40%)
Jun 10, 2011 4.261 4.307 4.100 4.131 34,848 -0.13(-3.05%)
Jun 09, 2011 4.299 4.307 4.253 4.261 17,534 -0.02(-0.53%)
Jun 08, 2011 4.307 4.345 4.276 4.284 23,693 -0.05(-1.23%)
Jun 07, 2011 4.383 4.414 4.276 4.337 28,498 -0.03(-0.70%)
Jun 06, 2011 4.360 4.429 4.345 4.368 20,326 +0.04(+0.88%)
Jun 03, 2011 4.436 4.452 4.314 4.330 25,930 +0.06(+1.43%)
May 24, 2011 4.436 4.440 4.223 4.268 216,972 -0.18(-3.95%)
May 23, 2011 4.414 4.467 4.414 4.444 9,372 -0.02(-0.51%)
May 20, 2011 4.566 4.566 4.436 4.467 72,172 -0.12(-2.66%)
May 19, 2011 4.536 4.612 4.536 4.589 3,143 +0.05(+1.01%)
May 18, 2011 4.566 4.570 4.513 4.543 12,955 -0.02(-0.50%)
May 17, 2011 4.658 4.658 4.559 4.566 47,571 -0.10(-2.13%)
May 16, 2011 4.627 4.696 4.627 4.666 29,885 -0.01(-0.16%)
May 13, 2011 4.673 4.727 4.673 4.673 27,741 -0.02(-0.49%)
May 12, 2011 4.681 4.734 4.666 4.696 11,688 +0.02(+0.49%)
May 11, 2011 4.734 4.734 4.589 4.673 29,789 -0.07(-1.45%)
May 10, 2011 4.704 4.765 4.704 4.742 8,433 +0.01(+0.16%)
May 09, 2011 4.711 4.765 4.696 4.734 44,276 +0.02(+0.49%)
May 06, 2011 4.803 4.803 4.711 4.711 31,484 -0.08(-1.59%)
May 05, 2011 4.811 4.811 4.719 4.788 39,618 -0.02(-0.48%)
May 04, 2011 4.795 4.811 4.772 4.811 6,335 +0.01(+0.16%)
May 03, 2011 4.772 4.803 4.772 4.803 23,733 +0.03(+0.64%)
May 02, 2011 4.772 4.788 4.742 4.772 22,781 +0.02(+0.48%)
Apr 29, 2011 4.772 4.776 4.750 4.750 24,345 -0.01(-0.18%)
Apr 28, 2011 4.772 4.841 4.696 4.758 57,951 -0.04(-0.78%)
Apr 27, 2011 4.772 4.795 4.742 4.795 29,137 +0.02(+0.48%)
Apr 26, 2011 4.704 4.834 4.589 4.772 39,805 +0.05(+0.97%)
Apr 25, 2011 4.750 4.832 4.551 4.727 154,864 +0.14(+2.99%)
Apr 21, 2011 4.406 4.727 4.307 4.589 54,009 +0.20(+4.58%)
Apr 20, 2011 4.322 4.429 4.276 4.388 31,414 +0.09(+2.08%)
Apr 19, 2011 4.299 4.368 4.207 4.299 12,544 -0.02(-0.35%)
Apr 18, 2011 4.543 4.543 4.200 4.314 24,562 -0.10(-2.25%)
Apr 15, 2011 4.482 4.482 4.345 4.414 31,235 -0.07(-1.53%)
Apr 14, 2011 4.459 4.490 4.429 4.482 3,074 +0.00(+0.00%)
Apr 13, 2011 4.467 4.520 4.459 4.482 27,920 +0.03(+0.69%)
Apr 12, 2011 4.383 4.490 4.360 4.452 10,733 +0.03(+0.69%)
Apr 11, 2011 4.391 4.429 4.337 4.421 16,603 +0.04(+0.87%)
Apr 08, 2011 4.384 4.421 4.383 4.383 6,325 -0.02(-0.35%)
Apr 07, 2011 4.391 4.429 4.383 4.398 16,195 +0.00(+0.00%)
Apr 06, 2011 4.429 4.429 4.368 4.398 38,507 -0.03(-0.69%)
Apr 05, 2011 4.497 4.497 4.429 4.429 11,128 -0.08(-1.69%)
Apr 04, 2011 4.528 4.536 4.398 4.505 20,360 -0.04(-0.84%)
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.