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

First Financial Nort (NQ: FFNW )

20.91 -0.09 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 30, 2010 3.495 3.533 3.411 3.457 46,688 -0.08(-2.15%)
Jul 29, 2010 3.502 3.601 3.472 3.533 70,557 +0.08(+2.42%)
Jul 28, 2010 3.358 3.563 3.351 3.449 127,680 +0.10(+2.94%)
Jul 27, 2010 3.320 3.464 3.047 3.351 180,461 +0.08(+2.31%)
Jul 26, 2010 3.298 3.328 3.229 3.275 35,422 -0.06(-1.82%)
Jul 23, 2010 3.184 3.335 3.078 3.335 36,919 +0.15(+4.76%)
Jul 22, 2010 3.093 3.191 3.070 3.184 10,255 +0.12(+3.96%)
Jul 21, 2010 3.093 3.093 2.987 3.063 54,750 -0.04(-1.22%)
Jul 20, 2010 3.063 3.100 3.032 3.100 14,922 +0.04(+1.24%)
Jul 19, 2010 3.085 3.153 3.040 3.063 21,693 -0.03(-0.98%)
Jul 16, 2010 3.123 3.138 3.025 3.093 69,860 -0.03(-0.97%)
Jul 15, 2010 3.184 3.328 3.085 3.123 58,000 -0.08(-2.60%)
Jul 14, 2010 3.229 3.229 3.085 3.207 55,691 -0.03(-0.94%)
Jul 13, 2010 3.161 3.267 3.153 3.237 54,095 +0.11(+3.64%)
Jul 12, 2010 3.070 3.153 2.964 3.123 75,563 +0.06(+1.98%)
Jul 09, 2010 3.078 3.093 2.941 3.063 61,969 +0.02(+0.50%)
Jul 08, 2010 3.032 3.070 2.994 3.047 93,720 +0.07(+2.29%)
Jul 07, 2010 3.040 3.047 2.843 2.979 223,308 -0.08(-2.72%)
Jul 06, 2010 3.047 3.063 2.949 3.063 58,408 +0.08(+2.80%)
Jul 02, 2010 3.093 3.093 2.926 2.979 111,192 -0.09(-2.96%)
Jul 01, 2010 2.994 3.070 2.934 3.070 82,457 +0.07(+2.27%)
Jun 30, 2010 2.926 3.116 2.926 3.002 106,670 +0.09(+3.12%)
Jun 29, 2010 2.918 3.070 2.903 2.911 127,157 +0.07(+2.40%)
Jun 25, 2010 2.956 3.116 2.805 2.843 4,306,262 -0.10(-3.35%)
Jun 24, 2010 3.055 3.131 2.858 2.941 100,828 -0.11(-3.72%)
Jun 23, 2010 3.085 3.222 2.964 3.055 95,827 -0.05(-1.47%)
Jun 22, 2010 3.063 3.214 2.964 3.100 85,014 +0.06(+1.99%)
Jun 21, 2010 3.260 3.260 3.032 3.040 55,843 -0.17(-5.20%)
Jun 18, 2010 3.214 3.229 3.161 3.207 88,393 +0.02(+0.71%)
Jun 17, 2010 3.260 3.328 3.116 3.184 36,943 -0.02(-0.47%)
Jun 16, 2010 3.191 3.328 3.123 3.199 82,408 -0.03(-0.94%)
Jun 15, 2010 3.085 3.358 3.032 3.229 92,130 +0.14(+4.67%)
Jun 14, 2010 3.252 3.464 3.085 3.085 142,318 -0.14(-4.46%)
Jun 11, 2010 3.085 3.229 3.085 3.229 60,915 +0.10(+3.15%)
Jun 10, 2010 2.941 3.146 2.918 3.131 125,731 +0.25(+8.68%)
Jun 09, 2010 3.100 3.169 2.843 2.881 58,445 -0.18(-5.94%)
Jun 08, 2010 3.131 3.131 2.911 3.063 67,046 -0.06(-1.94%)
Jun 07, 2010 3.260 3.335 3.093 3.123 90,008 -0.13(-3.96%)
Jun 04, 2010 3.533 3.661 3.222 3.252 93,618 -0.36(-10.06%)
Jun 03, 2010 3.654 3.904 3.601 3.616 54,456 -0.05(-1.45%)
Jun 02, 2010 3.411 3.783 3.343 3.669 119,387 +0.26(+7.56%)
Jun 01, 2010 3.623 3.730 3.396 3.411 109,749 -0.23(-6.45%)
May 28, 2010 3.828 3.805 3.646 3.646 54,849 -0.18(-4.75%)
May 27, 2010 3.851 3.881 3.684 3.828 62,983 +0.07(+1.81%)
May 26, 2010 3.722 3.866 3.633 3.760 96,427 +0.06(+1.64%)
May 25, 2010 3.790 3.836 3.608 3.699 100,123 -0.11(-2.98%)
May 24, 2010 3.866 4.063 3.790 3.813 104,280 -0.04(-0.98%)
May 21, 2010 3.843 4.025 3.798 3.851 119,840 -0.06(-1.55%)
May 20, 2010 3.995 4.154 3.904 3.912 108,959 -0.20(-4.80%)
May 19, 2010 3.987 4.192 3.858 4.109 74,582 +0.13(+3.24%)
May 18, 2010 3.919 4.147 3.919 3.980 58,700 +0.11(+2.94%)
May 17, 2010 3.934 4.048 3.813 3.866 77,715 -0.07(-1.73%)
May 14, 2010 4.048 4.048 3.821 3.934 68,348 -0.13(-3.17%)
May 13, 2010 4.321 4.321 3.919 4.063 84,147 -0.28(-6.46%)
May 12, 2010 3.980 4.344 3.965 4.344 84,521 +0.37(+9.35%)
May 11, 2010 4.184 4.291 3.957 3.972 102,973 -0.18(-4.38%)
May 10, 2010 3.858 4.200 3.790 4.154 136,511 +0.31(+8.09%)
May 07, 2010 3.949 3.949 3.623 3.843 135,806 -0.14(-3.43%)
May 06, 2010 4.351 4.374 3.464 3.980 185,707 -0.40(-9.17%)
May 05, 2010 4.632 4.654 4.260 4.382 74,973 -0.18(-3.99%)
May 04, 2010 4.761 4.859 4.541 4.563 85,627 -0.26(-5.35%)
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.