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, 2020 8.044 8.132 7.835 7.957 38,197 -0.09(-1.09%)
Jul 30, 2020 7.826 8.127 7.826 8.044 26,553 +0.15(+1.88%)
Jul 29, 2020 7.800 7.931 7.747 7.896 24,738 +0.22(+2.85%)
Jul 28, 2020 7.782 7.920 7.677 7.677 11,574 +0.03(+0.34%)
Jul 27, 2020 7.728 7.728 7.651 7.651 1,287 -0.03(-0.45%)
Jul 24, 2020 7.782 7.782 7.590 7.686 3,202 +0.03(+0.46%)
Jul 23, 2020 7.695 7.870 7.520 7.651 44,845 +0.00(+0.00%)
Jul 22, 2020 7.870 7.957 7.651 7.651 38,666 -0.18(-2.34%)
Jul 21, 2020 7.817 7.926 7.712 7.835 36,325 +0.10(+1.24%)
Jul 20, 2020 7.738 7.886 7.721 7.738 3,715 +0.00(+0.00%)
Jul 17, 2020 8.053 8.158 7.598 7.738 51,349 -0.25(-3.17%)
Jul 16, 2020 7.896 8.088 7.896 7.992 4,749 +0.02(+0.22%)
Jul 15, 2020 7.931 8.219 7.931 7.974 1,806 +0.28(+3.64%)
Jul 14, 2020 8.044 8.044 7.686 7.695 20,645 -0.49(-5.98%)
Jul 13, 2020 8.254 8.359 8.079 8.184 2,114 +0.10(+1.19%)
Jul 10, 2020 8.158 8.499 8.079 8.088 43,572 +0.00(+0.00%)
Jul 09, 2020 8.018 8.132 8.001 8.088 29,857 +0.03(+0.33%)
Jul 08, 2020 8.324 8.412 8.036 8.062 32,637 -0.09(-1.07%)
Jul 07, 2020 8.184 8.333 8.123 8.149 9,884 -0.21(-2.51%)
Jul 06, 2020 8.578 8.578 8.167 8.359 25,266 -0.07(-0.83%)
Jul 02, 2020 8.534 8.552 8.342 8.429 10,521 -0.02(-0.21%)
Jul 01, 2020 8.499 8.517 8.184 8.447 13,635 -0.03(-0.31%)
Jun 30, 2020 8.377 8.639 8.149 8.473 48,579 +0.08(+0.94%)
Jun 29, 2020 7.660 8.429 7.660 8.394 130,275 +0.73(+9.59%)
Jun 26, 2020 7.642 7.786 7.450 7.660 1,027,224 -0.04(-0.57%)
Jun 25, 2020 7.616 7.826 7.572 7.703 115,590 +0.01(+0.11%)
Jun 24, 2020 8.009 8.009 7.572 7.695 116,982 -0.49(-5.98%)
Jun 23, 2020 7.992 8.184 7.940 8.184 59,586 +0.31(+4.00%)
Jun 22, 2020 8.044 8.181 7.765 7.870 71,746 -0.23(-2.81%)
Jun 19, 2020 8.176 8.342 8.044 8.097 62,900 +0.05(+0.65%)
Jun 18, 2020 7.870 8.176 7.870 8.044 37,576 +0.17(+2.22%)
Jun 17, 2020 8.228 8.228 7.581 7.870 110,407 -0.40(-4.86%)
Jun 16, 2020 8.106 8.447 8.088 8.272 67,342 +0.27(+3.39%)
Jun 15, 2020 7.520 8.569 7.520 8.001 125,470 +0.32(+4.21%)
Jun 12, 2020 8.281 8.281 7.327 7.677 74,108 -0.19(-2.44%)
Jun 11, 2020 8.438 8.534 7.870 7.870 64,876 -0.66(-7.69%)
Jun 10, 2020 8.569 8.796 8.490 8.525 39,217 +0.01(+0.10%)
Jun 09, 2020 8.753 8.808 8.429 8.517 35,536 -0.43(-4.79%)
Jun 08, 2020 9.024 9.181 8.753 8.945 102,939 +0.19(+2.20%)
Jun 05, 2020 8.963 9.050 8.726 8.753 26,418 +0.12(+1.42%)
Jun 04, 2020 8.429 9.155 8.307 8.630 29,136 +0.20(+2.39%)
Jun 03, 2020 8.628 8.996 8.429 8.429 23,568 +0.03(+0.31%)
Jun 02, 2020 8.429 8.533 8.273 8.403 12,130 +0.14(+1.68%)
Jun 01, 2020 8.585 9.109 8.265 8.265 20,914 -0.19(-2.25%)
May 29, 2020 8.758 8.758 8.295 8.455 20,452 -0.34(-3.84%)
May 28, 2020 9.121 9.130 8.594 8.793 17,904 -0.16(-1.84%)
May 27, 2020 8.317 9.087 8.317 8.957 29,356 +0.93(+11.53%)
May 26, 2020 8.230 8.464 7.953 8.031 24,317 +0.07(+0.87%)
May 22, 2020 7.797 8.122 7.797 7.962 13,288 +0.09(+1.10%)
May 21, 2020 8.178 8.221 7.771 7.875 14,076 -0.35(-4.21%)
May 20, 2020 7.932 8.550 7.932 8.221 12,644 +0.42(+5.32%)
May 19, 2020 8.221 8.282 7.572 7.806 25,566 -0.48(-5.75%)
May 18, 2020 8.611 8.654 7.966 8.282 35,115 +1.02(+14.06%)
May 15, 2020 7.339 7.425 7.027 7.261 15,021 -0.01(-0.12%)
May 14, 2020 7.443 7.780 6.967 7.270 19,329 -0.28(-3.67%)
May 13, 2020 6.923 7.564 6.923 7.546 31,370 +0.58(+8.32%)
May 12, 2020 7.399 7.399 6.837 6.967 65,326 -0.42(-5.74%)
May 11, 2020 8.005 8.005 7.391 7.391 23,412 -0.65(-8.07%)
May 08, 2020 8.074 8.315 8.040 8.040 19,528 +0.16(+2.09%)
May 07, 2020 7.979 8.009 7.806 7.875 20,481 -0.04(-0.55%)
May 06, 2020 7.806 8.135 7.806 7.919 19,895 +0.12(+1.55%)
May 05, 2020 8.637 8.637 7.797 7.797 25,392 -0.48(-5.75%)
May 04, 2020 8.213 8.602 8.057 8.273 36,623 +0.06(+0.74%)
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.