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

First Financial Nort (NQ: FFNW )

21.25 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2015 9.591 9.789 9.543 9.718 18,972 +0.14(+1.49%)
Aug 28, 2015 9.503 9.622 9.440 9.575 25,885 +0.13(+1.34%)
Aug 27, 2015 9.440 9.615 9.424 9.448 27,650 +0.02(+0.17%)
Aug 26, 2015 9.527 9.543 9.368 9.432 44,183 -0.02(-0.25%)
Aug 25, 2015 9.742 9.765 9.408 9.456 72,319 -0.17(-1.73%)
Aug 24, 2015 9.726 9.726 9.218 9.622 67,939 -0.17(-1.70%)
Aug 21, 2015 9.805 9.908 9.622 9.789 49,474 -0.04(-0.40%)
Aug 20, 2015 9.877 9.972 9.781 9.829 110,153 -0.13(-1.35%)
Aug 19, 2015 9.892 9.972 9.892 9.964 24,408 +0.04(+0.40%)
Aug 18, 2015 9.956 9.956 9.924 9.924 8,872 -0.01(-0.08%)
Aug 17, 2015 9.869 9.964 9.869 9.932 13,225 +0.01(+0.08%)
Aug 14, 2015 9.892 9.956 9.892 9.924 17,283 -0.01(-0.08%)
Aug 13, 2015 9.964 9.972 9.869 9.932 11,050 -0.02(-0.16%)
Aug 12, 2015 9.964 9.964 9.797 9.948 30,205 +0.02(+0.24%)
Aug 11, 2015 9.884 9.956 9.884 9.924 25,475 -0.02(-0.16%)
Aug 10, 2015 9.972 9.972 9.877 9.940 30,933 -0.01(-0.08%)
Aug 07, 2015 9.924 9.972 9.884 9.948 34,278 +0.02(+0.24%)
Aug 06, 2015 9.853 9.940 9.853 9.924 23,756 -0.01(-0.08%)
Aug 05, 2015 9.948 9.948 9.742 9.932 69,178 +0.04(+0.40%)
Aug 04, 2015 9.924 9.964 9.892 9.892 17,831 -0.02(-0.24%)
Aug 03, 2015 9.988 9.988 9.892 9.916 22,527 +0.05(+0.48%)
Jul 31, 2015 9.877 9.988 9.869 9.869 30,166 -0.02(-0.24%)
Jul 30, 2015 9.781 9.892 9.765 9.892 20,903 +0.10(+1.05%)
Jul 29, 2015 9.821 9.845 9.765 9.789 32,763 -0.05(-0.48%)
Jul 28, 2015 9.853 9.897 9.805 9.837 30,410 -0.03(-0.32%)
Jul 27, 2015 9.964 9.964 9.797 9.869 22,690 -0.06(-0.56%)
Jul 24, 2015 9.884 9.964 9.877 9.924 40,212 +0.05(+0.48%)
Jul 23, 2015 9.884 9.940 9.861 9.877 55,124 -0.09(-0.88%)
Jul 22, 2015 9.980 9.980 9.845 9.964 21,854 +0.04(+0.40%)
Jul 21, 2015 9.980 9.988 9.924 9.924 28,996 +0.00(+0.00%)
Jul 20, 2015 9.924 9.964 9.884 9.924 28,036 -0.06(-0.64%)
Jul 17, 2015 9.980 9.988 9.884 9.988 11,799 +0.02(+0.24%)
Jul 16, 2015 9.924 10.00 9.924 9.964 40,091 +0.02(+0.24%)
Jul 15, 2015 9.869 9.996 9.869 9.940 19,490 +0.02(+0.16%)
Jul 14, 2015 9.932 10.01 9.892 9.924 35,663 -0.05(-0.48%)
Jul 13, 2015 10.01 10.07 9.964 9.972 26,910 -0.09(-0.87%)
Jul 10, 2015 10.05 10.07 10.00 10.06 23,179 +0.02(+0.16%)
Jul 09, 2015 10.07 10.08 10.00 10.04 14,401 +0.02(+0.24%)
Jul 08, 2015 9.972 10.08 9.924 10.02 63,992 +0.00(+0.00%)
Jul 07, 2015 10.12 10.12 9.924 10.02 38,819 -0.08(-0.79%)
Jul 06, 2015 9.956 10.15 9.932 10.10 14,754 +0.13(+1.27%)
Jul 02, 2015 10.04 9.972 9.972 9.972 32,370 -0.10(-1.02%)
Jul 01, 2015 9.980 10.08 9.940 10.07 56,550 +0.18(+1.85%)
Jun 30, 2015 9.932 10.07 9.884 9.892 131,061 -0.15(-1.50%)
Jun 29, 2015 9.646 10.09 9.583 10.04 127,756 +0.28(+2.85%)
Jun 26, 2015 9.646 9.821 9.583 9.765 2,433,940 +0.17(+1.82%)
Jun 25, 2015 9.622 9.727 9.551 9.591 74,929 +0.02(+0.25%)
Jun 24, 2015 9.686 9.726 9.567 9.567 77,011 -0.10(-0.99%)
Jun 23, 2015 9.440 9.726 9.329 9.662 104,466 +0.21(+2.27%)
Jun 22, 2015 9.456 9.583 9.400 9.448 103,372 -0.01(-0.08%)
Jun 19, 2015 9.424 9.511 9.368 9.456 114,975 +0.05(+0.51%)
Jun 18, 2015 9.360 9.440 9.321 9.408 43,086 +0.04(+0.42%)
Jun 17, 2015 9.337 9.416 9.313 9.368 66,966 -0.01(-0.08%)
Jun 16, 2015 9.392 9.408 9.353 9.376 77,709 +0.00(+0.00%)
Jun 15, 2015 9.329 9.408 9.198 9.376 60,108 +0.05(+0.51%)
Jun 12, 2015 9.297 9.384 9.281 9.329 34,812 +0.02(+0.17%)
Jun 11, 2015 9.265 9.313 9.202 9.313 32,132 +0.05(+0.51%)
Jun 10, 2015 9.122 9.368 9.122 9.265 50,281 +0.13(+1.48%)
Jun 09, 2015 9.178 9.257 9.130 9.130 49,748 -0.05(-0.52%)
Jun 08, 2015 9.233 9.233 9.122 9.178 31,390 -0.02(-0.17%)
Jun 05, 2015 9.186 9.305 9.186 9.194 36,520 +0.02(+0.17%)
Jun 04, 2015 9.225 9.249 9.138 9.178 33,366 -0.04(-0.43%)
Jun 03, 2015 9.273 9.368 9.202 9.218 81,685 -0.02(-0.26%)
Jun 02, 2015 9.249 9.312 9.218 9.241 43,888 -0.02(-0.26%)
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.