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, 2014 8.261 8.277 8.145 8.153 87,817 -0.19(-2.32%)
Jul 30, 2014 8.370 8.370 8.292 8.346 35,883 -0.03(-0.37%)
Jul 29, 2014 8.393 8.416 8.331 8.377 26,287 +0.03(+0.37%)
Jul 28, 2014 8.408 8.416 8.308 8.346 22,860 -0.04(-0.46%)
Jul 25, 2014 8.331 8.432 8.331 8.385 58,266 +0.02(+0.28%)
Jul 24, 2014 8.432 8.451 8.339 8.362 29,888 -0.07(-0.83%)
Jul 23, 2014 8.509 8.509 8.385 8.432 40,750 -0.09(-1.00%)
Jul 22, 2014 8.447 8.556 8.447 8.517 43,983 +0.12(+1.38%)
Jul 21, 2014 8.463 8.478 8.346 8.401 60,070 -0.07(-0.82%)
Jul 18, 2014 8.455 8.525 8.447 8.470 55,760 -0.02(-0.27%)
Jul 17, 2014 8.494 8.525 8.486 8.494 46,389 -0.02(-0.27%)
Jul 16, 2014 8.525 8.525 8.408 8.517 82,883 +0.01(+0.09%)
Jul 15, 2014 8.500 8.509 8.370 8.509 57,898 +0.19(+2.23%)
Jul 14, 2014 8.284 8.339 8.215 8.323 44,095 +0.12(+1.51%)
Jul 11, 2014 8.215 8.238 8.137 8.199 79,152 +0.05(+0.67%)
Jul 10, 2014 8.098 8.153 8.098 8.145 44,530 -0.01(-0.10%)
Jul 09, 2014 8.137 8.230 8.129 8.153 40,271 -0.01(-0.09%)
Jul 08, 2014 8.160 8.207 8.122 8.160 68,168 +0.01(+0.10%)
Jul 07, 2014 8.370 8.370 8.153 8.153 45,090 -0.22(-2.59%)
Jul 03, 2014 8.432 8.370 8.370 8.370 18,065 -0.04(-0.46%)
Jul 02, 2014 8.532 8.532 8.377 8.408 38,447 -0.12(-1.36%)
Jul 01, 2014 8.424 8.625 8.424 8.525 133,959 +0.10(+1.20%)
Jun 30, 2014 8.401 8.463 8.292 8.424 43,202 -0.04(-0.46%)
Jun 27, 2014 8.370 8.509 8.339 8.463 240,102 +0.05(+0.55%)
Jun 26, 2014 8.501 8.577 8.370 8.416 182,342 -0.12(-1.36%)
Jun 25, 2014 8.408 8.532 8.385 8.532 42,492 +0.08(+0.92%)
Jun 24, 2014 8.455 8.695 8.424 8.455 41,780 -0.03(-0.37%)
Jun 23, 2014 8.540 8.540 8.432 8.486 32,116 -0.02(-0.18%)
Jun 20, 2014 8.563 8.672 8.486 8.501 108,993 -0.03(-0.36%)
Jun 19, 2014 8.579 8.579 8.463 8.532 31,184 -0.01(-0.09%)
Jun 18, 2014 8.494 8.556 8.428 8.540 53,062 +0.05(+0.55%)
Jun 17, 2014 8.432 8.509 8.325 8.494 42,296 +0.02(+0.18%)
Jun 16, 2014 8.548 8.587 8.401 8.478 71,421 -0.09(-1.09%)
Jun 13, 2014 8.587 8.587 8.540 8.571 52,608 +0.02(+0.27%)
Jun 12, 2014 8.587 8.594 8.525 8.548 48,473 +0.00(+0.00%)
Jun 11, 2014 8.897 8.897 8.525 8.548 56,317 -0.08(-0.90%)
Jun 10, 2014 8.718 8.718 8.563 8.625 38,296 -0.04(-0.45%)
Jun 06, 2014 8.742 8.869 8.586 8.664 54,615 -0.05(-0.62%)
Jun 05, 2014 8.548 8.842 8.548 8.718 244,818 +0.16(+1.90%)
Jun 04, 2014 8.563 8.641 8.548 8.556 72,052 +0.03(+0.36%)
Jun 03, 2014 8.525 8.571 8.478 8.525 87,849 +0.00(+0.00%)
Jun 02, 2014 8.571 8.571 8.309 8.525 75,107 +0.01(+0.09%)
May 30, 2014 8.532 8.563 8.463 8.517 31,996 +0.02(+0.18%)
May 29, 2014 8.625 8.625 8.478 8.501 36,787 -0.08(-0.99%)
May 28, 2014 8.602 8.625 8.486 8.586 112,766 -0.02(-0.18%)
May 27, 2014 8.586 8.671 8.517 8.602 108,343 +0.06(+0.72%)
May 23, 2014 8.486 8.540 8.540 8.540 123,533 +0.08(+0.91%)
May 22, 2014 8.363 8.463 8.270 8.463 46,923 +0.15(+1.76%)
May 21, 2014 8.409 8.409 8.309 8.316 93,781 -0.08(-1.01%)
May 20, 2014 8.301 8.409 8.262 8.401 122,899 +0.07(+0.79%)
May 19, 2014 8.170 8.363 8.170 8.336 47,780 +0.13(+1.55%)
May 16, 2014 8.116 8.255 8.085 8.208 95,904 +0.08(+1.04%)
May 15, 2014 8.177 8.177 7.931 8.123 89,169 -0.07(-0.85%)
May 14, 2014 8.332 8.393 8.193 8.193 103,226 -0.15(-1.76%)
May 13, 2014 8.370 8.463 8.247 8.339 739,607 -0.02(-0.18%)
May 12, 2014 8.332 8.409 8.316 8.355 166,132 +0.03(+0.37%)
May 09, 2014 8.177 8.363 8.177 8.324 517,735 +0.11(+1.31%)
May 08, 2014 8.046 8.255 8.039 8.216 136,843 +0.20(+2.50%)
May 07, 2014 7.954 8.046 7.907 8.015 75,907 +0.05(+0.68%)
May 06, 2014 7.954 7.985 7.954 7.961 69,589 +0.00(+0.00%)
May 05, 2014 7.954 8.015 7.931 7.961 63,647 -0.01(-0.10%)
May 02, 2014 7.923 8.054 7.923 7.969 75,884 +0.07(+0.88%)
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.