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 31, 2012 6.207 6.260 6.207 6.223 27,197 -0.02(-0.24%)
Jul 30, 2012 6.238 6.268 6.185 6.238 6,864 -0.02(-0.36%)
Jul 27, 2012 6.185 6.260 6.100 6.260 31,354 +0.05(+0.86%)
Jul 26, 2012 6.177 6.223 6.078 6.207 12,313 +0.07(+1.11%)
Jul 25, 2012 6.230 6.245 6.139 6.139 17,438 -0.05(-0.86%)
Jul 24, 2012 6.063 6.223 6.063 6.192 23,664 +0.16(+2.64%)
Jul 23, 2012 6.033 6.063 5.980 6.033 24,456 -0.07(-1.12%)
Jul 20, 2012 6.131 6.268 6.101 6.101 20,201 -0.04(-0.62%)
Jul 19, 2012 6.238 6.260 6.139 6.139 58,706 -0.11(-1.82%)
Jul 18, 2012 6.177 6.260 6.177 6.253 16,763 +0.02(+0.37%)
Jul 17, 2012 6.207 6.291 6.204 6.230 57,204 +0.06(+0.98%)
Jul 16, 2012 6.298 6.298 6.086 6.169 37,550 -0.12(-1.93%)
Jul 13, 2012 6.215 6.336 6.215 6.291 31,101 +0.09(+1.47%)
Jul 12, 2012 6.139 6.260 6.124 6.200 33,887 +0.02(+0.37%)
Jul 11, 2012 6.078 6.223 6.078 6.177 43,650 +0.08(+1.24%)
Jul 10, 2012 6.109 6.147 6.002 6.101 26,267 +0.00(+0.00%)
Jul 09, 2012 6.010 6.162 5.972 6.101 30,824 +0.05(+0.88%)
Jul 06, 2012 6.033 6.162 5.972 6.048 17,729 -0.03(-0.50%)
Jul 05, 2012 6.162 6.169 6.010 6.078 36,361 -0.08(-1.23%)
Jul 03, 2012 6.177 6.177 6.071 6.154 18,899 +0.01(+0.12%)
Jul 02, 2012 6.177 6.185 6.139 6.147 54,781 -0.02(-0.25%)
Jun 29, 2012 6.147 6.177 6.033 6.162 101,206 +0.05(+0.74%)
Jun 28, 2012 6.094 6.131 6.018 6.116 17,469 -0.02(-0.37%)
Jun 27, 2012 6.116 6.147 6.033 6.139 52,096 +0.05(+0.87%)
Jun 26, 2012 6.025 6.139 6.002 6.086 28,221 +0.06(+1.01%)
Jun 25, 2012 6.078 6.139 5.889 6.025 46,493 -0.12(-1.98%)
Jun 22, 2012 6.139 6.185 6.018 6.147 2,662,723 -0.01(-0.12%)
Jun 21, 2012 6.078 6.154 6.033 6.154 67,231 +0.05(+0.75%)
Jun 20, 2012 6.109 6.109 5.957 6.109 55,405 +0.00(+0.00%)
Jun 19, 2012 5.972 6.109 5.972 6.109 46,935 +0.08(+1.26%)
Jun 18, 2012 5.790 6.063 5.691 6.033 61,973 -0.03(-0.50%)
Jun 15, 2012 5.949 6.071 5.707 6.063 30,667 +0.08(+1.27%)
Jun 14, 2012 5.843 5.995 5.817 5.987 38,409 +0.14(+2.47%)
Jun 13, 2012 5.843 5.843 5.813 5.843 13,492 +0.07(+1.18%)
Jun 12, 2012 5.820 5.843 5.577 5.775 47,030 -0.02(-0.39%)
Jun 11, 2012 5.942 5.965 5.760 5.798 14,580 -0.15(-2.55%)
Jun 08, 2012 5.987 5.987 5.820 5.949 22,544 -0.04(-0.63%)
Jun 07, 2012 5.896 5.995 5.881 5.987 7,448 +0.11(+1.81%)
Jun 06, 2012 5.851 5.949 5.649 5.881 8,697 +0.05(+0.78%)
Jun 05, 2012 5.600 5.851 5.600 5.836 8,875 +0.25(+4.48%)
Jun 04, 2012 5.805 5.805 5.555 5.585 6,171 -0.27(-4.54%)
Jun 01, 2012 5.760 5.851 5.593 5.851 5,738 +0.07(+1.18%)
May 31, 2012 5.509 5.896 5.509 5.782 22,492 -0.03(-0.52%)
May 30, 2012 5.873 5.873 5.798 5.813 4,794 +0.04(+0.66%)
May 29, 2012 5.873 5.881 5.767 5.775 6,028 +0.03(+0.53%)
May 25, 2012 5.866 5.965 5.562 5.744 14,822 -0.17(-2.95%)
May 24, 2012 5.843 5.995 5.843 5.919 9,991 +0.05(+0.78%)
May 23, 2012 5.744 5.881 5.744 5.873 5,149 +0.11(+1.98%)
May 22, 2012 5.904 5.949 5.570 5.760 8,748 -0.18(-3.07%)
May 21, 2012 5.555 5.987 5.555 5.942 6,131 -0.02(-0.25%)
May 18, 2012 5.980 6.002 5.885 5.957 9,070 +0.02(+0.38%)
May 17, 2012 5.889 5.987 5.809 5.934 3,704 +0.02(+0.26%)
May 16, 2012 5.919 5.987 5.722 5.919 9,337 -0.07(-1.14%)
May 15, 2012 5.919 6.040 5.911 5.987 8,704 -0.01(-0.13%)
May 14, 2012 5.866 5.995 5.638 5.995 9,667 +0.05(+0.77%)
May 11, 2012 5.965 5.995 5.896 5.949 8,261 -0.06(-1.01%)
May 10, 2012 5.942 6.033 5.875 6.010 10,107 +0.09(+1.54%)
May 09, 2012 5.517 5.987 5.517 5.919 14,821 -0.14(-2.26%)
May 08, 2012 6.056 6.063 5.881 6.056 14,648 +0.02(+0.38%)
May 07, 2012 6.033 6.033 5.919 6.033 17,678 -0.03(-0.50%)
May 04, 2012 6.040 6.063 6.001 6.063 13,585 +0.00(+0.00%)
May 03, 2012 6.048 6.071 6.042 6.063 19,449 -0.01(-0.12%)
May 02, 2012 6.033 6.071 5.980 6.071 25,354 +0.03(+0.50%)
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.