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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2008 7.456 7.456 7.358 7.456 84,992 -0.07(-0.90%)
Jul 30, 2008 7.561 7.561 7.222 7.524 193,453 +0.02(+0.30%)
Jul 29, 2008 7.501 7.531 7.350 7.501 132,179 +0.20(+2.68%)
Jul 28, 2008 7.418 7.426 7.267 7.305 86,702 -0.15(-2.02%)
Jul 25, 2008 7.501 7.531 7.426 7.456 72,721 +0.01(+0.10%)
Jul 24, 2008 7.508 7.516 7.396 7.448 125,322 -0.06(-0.80%)
Jul 23, 2008 7.478 7.516 7.380 7.508 188,292 +0.04(+0.50%)
Jul 22, 2008 7.403 7.478 7.343 7.471 95,508 +0.00(+0.00%)
Jul 21, 2008 7.486 7.546 7.426 7.471 48,100 +0.03(+0.40%)
Jul 18, 2008 7.591 7.591 7.441 7.441 242,681 -0.12(-1.59%)
Jul 17, 2008 7.267 7.569 7.263 7.561 266,712 +0.20(+2.76%)
Jul 16, 2008 7.200 7.403 7.026 7.358 262,078 +0.20(+2.84%)
Jul 15, 2008 7.267 7.426 6.823 7.155 204,525 -0.15(-2.06%)
Jul 14, 2008 7.569 7.569 7.170 7.305 73,246 -0.26(-3.48%)
Jul 11, 2008 7.418 7.569 7.155 7.569 86,784 +0.08(+1.01%)
Jul 10, 2008 7.320 7.493 7.207 7.493 68,257 +0.15(+2.05%)
Jul 09, 2008 7.591 7.591 7.335 7.343 132,859 -0.24(-3.18%)
Jul 08, 2008 7.365 7.591 7.267 7.584 130,966 +0.26(+3.49%)
Jul 07, 2008 7.343 7.418 7.192 7.328 139,745 -0.04(-0.51%)
Jul 04, 2008 7.177 7.456 7.155 7.365 78,667 +0.00(+0.00%)
Jul 03, 2008 7.177 7.456 7.155 7.365 78,667 +0.14(+1.88%)
Jul 02, 2008 7.373 7.516 7.117 7.230 174,926 -0.17(-2.24%)
Jul 01, 2008 7.433 7.531 7.350 7.396 153,525 -0.08(-1.11%)
Jun 30, 2008 7.667 7.682 7.441 7.478 214,272 -0.22(-2.84%)
Jun 27, 2008 7.508 7.697 7.343 7.697 4,466,408 +0.22(+2.92%)
Jun 26, 2008 7.512 7.606 7.275 7.478 243,940 -0.05(-0.70%)
Jun 25, 2008 7.561 7.591 7.441 7.531 70,027 +0.01(+0.10%)
Jun 24, 2008 7.561 7.569 7.275 7.524 81,479 +0.02(+0.30%)
Jun 23, 2008 7.606 7.712 7.411 7.501 140,543 -0.11(-1.39%)
Jun 20, 2008 7.599 7.697 7.463 7.606 95,183 +0.02(+0.30%)
Jun 19, 2008 7.629 7.644 7.418 7.584 136,308 -0.02(-0.30%)
Jun 18, 2008 7.795 7.817 7.516 7.606 101,008 -0.22(-2.79%)
Jun 17, 2008 7.757 7.832 7.704 7.825 48,598 +0.07(+0.87%)
Jun 16, 2008 7.795 7.795 7.659 7.757 41,405 -0.04(-0.48%)
Jun 13, 2008 7.727 7.795 7.652 7.795 55,973 +0.09(+1.17%)
Jun 12, 2008 7.757 7.757 7.629 7.704 109,849 -0.03(-0.39%)
Jun 11, 2008 7.825 7.825 7.719 7.734 37,000 -0.07(-0.92%)
Jun 10, 2008 7.636 7.825 7.403 7.806 68,931 +0.21(+2.83%)
Jun 09, 2008 7.840 7.840 7.569 7.591 44,125 -0.21(-2.66%)
Jun 06, 2008 7.765 7.893 7.757 7.798 139,698 +0.03(+0.44%)
Jun 05, 2008 7.908 7.983 7.757 7.765 52,144 -0.12(-1.53%)
Jun 04, 2008 7.908 7.908 7.757 7.885 79,456 -0.02(-0.29%)
Jun 03, 2008 7.877 7.908 7.659 7.908 74,236 +0.14(+1.74%)
Jun 02, 2008 7.772 7.900 7.697 7.772 24,299 +0.00(+0.00%)
May 30, 2008 7.840 7.900 7.765 7.772 242,607 -0.07(-0.86%)
May 29, 2008 7.885 7.915 7.840 7.840 930,437 -0.09(-1.14%)
May 28, 2008 7.960 7.960 7.862 7.930 63,871 -0.03(-0.38%)
May 27, 2008 7.900 7.968 7.877 7.960 64,810 +0.05(+0.67%)
May 26, 2008 7.908 7.908 7.847 7.908 65,308 +0.00(+0.00%)
May 23, 2008 7.908 7.908 7.847 7.908 65,308 -0.02(-0.19%)
May 22, 2008 7.930 7.983 7.900 7.923 68,043 -0.02(-0.28%)
May 21, 2008 7.877 7.945 7.877 7.945 35,457 +0.03(+0.38%)
May 20, 2008 7.908 7.915 7.877 7.915 29,212 -0.03(-0.38%)
May 19, 2008 7.900 7.945 7.832 7.945 36,081 +0.05(+0.57%)
May 16, 2008 7.975 7.975 7.832 7.900 176,429 -0.05(-0.57%)
May 15, 2008 7.945 7.968 7.915 7.945 410,035 +0.00(+0.00%)
May 14, 2008 7.802 7.975 7.802 7.945 232,529 +0.08(+0.96%)
May 13, 2008 7.749 7.870 7.719 7.870 53,649 +0.12(+1.55%)
May 12, 2008 7.621 7.757 7.621 7.749 54,149 +0.07(+0.88%)
May 09, 2008 7.644 7.682 7.629 7.682 64,665 -0.02(-0.20%)
May 08, 2008 7.674 7.719 7.674 7.697 30,540 -0.09(-1.16%)
May 07, 2008 7.576 7.787 7.569 7.787 32,719 +0.23(+3.09%)
May 06, 2008 7.682 7.719 7.531 7.554 27,952 -0.23(-3.00%)
May 05, 2008 7.727 7.795 7.622 7.787 48,238 +0.07(+0.88%)
May 02, 2008 7.591 7.742 7.591 7.719 235,220 +0.13(+1.69%)
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.