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 (%)
Aug 29, 2014 8.376 8.384 8.384 8.384 25,318 -0.01(-0.09%)
Aug 28, 2014 8.446 8.531 8.369 8.392 28,378 -0.14(-1.63%)
Aug 27, 2014 8.701 8.701 8.516 8.531 19,608 -0.19(-2.13%)
Aug 26, 2014 8.624 8.725 8.601 8.717 41,302 +0.13(+1.53%)
Aug 25, 2014 8.593 8.678 8.565 8.585 23,344 +0.05(+0.64%)
Aug 22, 2014 8.578 8.647 8.531 8.531 57,527 -0.05(-0.54%)
Aug 21, 2014 8.477 8.601 8.446 8.578 38,457 +0.12(+1.47%)
Aug 20, 2014 8.400 8.485 8.351 8.454 38,434 +0.09(+1.02%)
Aug 19, 2014 8.469 8.609 8.361 8.369 268,722 -0.10(-1.19%)
Aug 18, 2014 8.415 8.500 8.415 8.469 51,872 +0.08(+0.92%)
Aug 15, 2014 8.446 8.516 8.345 8.392 95,687 -0.04(-0.46%)
Aug 14, 2014 8.423 8.446 8.407 8.430 56,553 -0.01(-0.09%)
Aug 13, 2014 8.400 8.438 8.400 8.438 37,339 +0.02(+0.28%)
Aug 12, 2014 8.400 8.438 8.384 8.415 32,721 +0.00(+0.00%)
Aug 11, 2014 8.392 8.446 8.369 8.415 51,115 +0.03(+0.37%)
Aug 08, 2014 8.221 8.330 8.221 8.384 32,086 +0.13(+1.59%)
Aug 07, 2014 8.260 8.283 8.136 8.252 51,043 -0.04(-0.47%)
Aug 06, 2014 8.121 8.361 8.051 8.291 30,045 +0.13(+1.61%)
Aug 05, 2014 8.144 8.221 8.090 8.160 25,789 -0.01(-0.09%)
Aug 04, 2014 8.136 8.206 8.105 8.167 50,618 +0.02(+0.19%)
Aug 01, 2014 8.183 8.198 8.082 8.152 43,423 +0.01(+0.10%)
Jul 31, 2014 8.252 8.268 8.136 8.144 87,909 -0.19(-2.32%)
Jul 30, 2014 8.361 8.361 8.283 8.338 35,920 -0.03(-0.37%)
Jul 29, 2014 8.384 8.407 8.322 8.369 26,315 +0.03(+0.37%)
Jul 28, 2014 8.400 8.407 8.299 8.338 22,884 -0.04(-0.46%)
Jul 25, 2014 8.322 8.423 8.322 8.376 58,327 +0.02(+0.28%)
Jul 24, 2014 8.423 8.442 8.330 8.353 29,919 -0.07(-0.83%)
Jul 23, 2014 8.500 8.500 8.376 8.423 40,793 -0.09(-1.00%)
Jul 22, 2014 8.438 8.547 8.438 8.508 44,029 +0.12(+1.38%)
Jul 21, 2014 8.454 8.469 8.338 8.392 60,133 -0.07(-0.82%)
Jul 18, 2014 8.446 8.516 8.438 8.461 55,818 -0.02(-0.27%)
Jul 17, 2014 8.485 8.516 8.477 8.485 46,438 -0.02(-0.27%)
Jul 16, 2014 8.516 8.516 8.400 8.508 82,969 +0.01(+0.09%)
Jul 15, 2014 8.491 8.500 8.361 8.500 57,959 +0.19(+2.23%)
Jul 14, 2014 8.276 8.330 8.206 8.314 44,141 +0.12(+1.51%)
Jul 11, 2014 8.206 8.229 8.129 8.190 79,235 +0.05(+0.67%)
Jul 10, 2014 8.090 8.144 8.090 8.136 44,576 -0.01(-0.10%)
Jul 09, 2014 8.129 8.221 8.121 8.144 40,313 -0.01(-0.09%)
Jul 08, 2014 8.152 8.198 8.113 8.152 68,240 +0.01(+0.10%)
Jul 07, 2014 8.361 8.361 8.144 8.144 45,137 -0.22(-2.59%)
Jul 03, 2014 8.423 8.361 8.361 8.361 18,084 -0.04(-0.46%)
Jul 02, 2014 8.523 8.523 8.369 8.400 38,487 -0.12(-1.36%)
Jul 01, 2014 8.415 8.616 8.415 8.516 134,099 +0.10(+1.20%)
Jun 30, 2014 8.392 8.454 8.283 8.415 43,247 -0.04(-0.46%)
Jun 27, 2014 8.361 8.500 8.330 8.454 240,353 +0.05(+0.55%)
Jun 26, 2014 8.492 8.568 8.361 8.407 182,533 -0.12(-1.36%)
Jun 25, 2014 8.400 8.523 8.376 8.523 42,537 +0.08(+0.92%)
Jun 24, 2014 8.446 8.686 8.415 8.446 41,824 -0.03(-0.37%)
Jun 23, 2014 8.531 8.531 8.423 8.477 32,150 -0.02(-0.18%)
Jun 20, 2014 8.554 8.663 8.477 8.492 109,106 -0.03(-0.36%)
Jun 19, 2014 8.570 8.570 8.454 8.523 31,217 -0.01(-0.09%)
Jun 18, 2014 8.485 8.547 8.419 8.531 53,117 +0.05(+0.55%)
Jun 17, 2014 8.423 8.500 8.316 8.485 42,340 +0.02(+0.18%)
Jun 16, 2014 8.539 8.578 8.392 8.469 71,496 -0.09(-1.09%)
Jun 13, 2014 8.578 8.578 8.531 8.562 52,663 +0.02(+0.27%)
Jun 12, 2014 8.578 8.585 8.516 8.539 48,524 +0.00(+0.00%)
Jun 11, 2014 8.887 8.887 8.516 8.539 56,376 -0.08(-0.90%)
Jun 10, 2014 8.709 8.709 8.554 8.616 38,336 -0.04(-0.45%)
Jun 06, 2014 8.732 8.860 8.577 8.655 54,672 -0.05(-0.62%)
Jun 05, 2014 8.539 8.833 8.539 8.709 245,074 +0.16(+1.90%)
Jun 04, 2014 8.554 8.632 8.539 8.547 72,128 +0.03(+0.36%)
Jun 03, 2014 8.516 8.562 8.469 8.516 87,941 +0.00(+0.00%)
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.