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

First Financial Nort (NQ: FFNW )

21.06 +0.06 (+0.29%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 14, 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 (%)
Sep 30, 2011 4.250 4.356 4.090 4.265 10,197 -0.06(-1.40%)
Sep 29, 2011 4.212 4.325 4.090 4.325 16,927 +0.17(+4.01%)
Sep 28, 2011 4.022 4.174 4.022 4.158 10,548 +0.18(+4.58%)
Sep 27, 2011 3.984 3.984 3.938 3.976 29,471 -0.02(-0.38%)
Sep 26, 2011 3.878 3.992 3.870 3.992 8,245 +0.10(+2.53%)
Sep 23, 2011 3.870 3.946 3.870 3.893 15,602 +0.01(+0.20%)
Sep 22, 2011 3.870 3.999 3.870 3.885 7,999 -0.10(-2.48%)
Sep 21, 2011 3.992 4.021 3.984 3.984 10,721 -0.01(-0.19%)
Sep 20, 2011 4.014 4.022 3.984 3.992 14,017 -0.11(-2.59%)
Sep 19, 2011 3.984 4.098 3.975 4.098 18,789 +0.11(+2.86%)
Sep 16, 2011 3.999 3.999 3.984 3.984 58,407 -0.02(-0.38%)
Sep 15, 2011 4.075 4.075 3.984 3.999 1,429 +0.01(+0.19%)
Sep 14, 2011 3.984 4.067 3.984 3.992 11,069 +0.02(+0.38%)
Sep 13, 2011 4.029 4.060 3.954 3.976 22,792 -0.06(-1.50%)
Sep 12, 2011 3.992 4.067 3.961 4.037 48,597 +0.05(+1.33%)
Sep 09, 2011 3.916 3.999 3.908 3.984 25,681 -0.01(-0.19%)
Sep 08, 2011 3.855 4.022 3.840 3.992 243,407 +0.20(+5.20%)
Sep 07, 2011 3.627 3.825 3.627 3.794 102,739 +0.23(+6.38%)
Sep 06, 2011 3.491 3.597 3.468 3.567 274,137 +0.05(+1.51%)
Sep 02, 2011 3.422 3.536 3.415 3.513 50,669 +0.10(+2.89%)
Sep 01, 2011 3.354 3.422 3.278 3.415 86,983 +0.03(+0.90%)
Aug 31, 2011 3.422 3.460 3.346 3.384 90,745 -0.01(-0.22%)
Aug 30, 2011 3.309 3.551 3.278 3.392 17,104 +0.02(+0.45%)
Aug 29, 2011 3.305 3.430 3.081 3.377 38,347 +0.11(+3.49%)
Aug 26, 2011 3.271 3.362 3.217 3.263 14,362 -0.01(-0.23%)
Aug 25, 2011 3.422 3.422 3.255 3.271 19,042 -0.14(-4.01%)
Aug 24, 2011 3.468 3.468 3.369 3.407 17,878 -0.02(-0.44%)
Aug 23, 2011 3.582 3.582 3.415 3.422 28,783 -0.12(-3.43%)
Aug 22, 2011 3.703 3.703 3.544 3.544 25,562 -0.09(-2.51%)
Aug 19, 2011 3.635 3.680 3.582 3.635 50,169 -0.02(-0.62%)
Aug 18, 2011 3.665 3.756 3.498 3.658 80,911 -0.08(-2.03%)
Aug 17, 2011 3.795 3.795 3.734 3.734 5,284 -0.02(-0.61%)
Aug 16, 2011 3.673 3.756 3.673 3.756 13,218 +0.05(+1.23%)
Aug 15, 2011 3.567 3.756 3.567 3.711 108,845 +0.14(+4.04%)
Aug 12, 2011 3.620 3.620 3.536 3.567 92,183 -0.04(-1.05%)
Aug 11, 2011 3.453 3.605 3.453 3.605 150,473 +0.17(+5.09%)
Aug 10, 2011 3.453 3.483 3.384 3.430 233,567 -0.02(-0.44%)
Aug 09, 2011 3.415 3.445 3.278 3.445 231,731 +0.06(+1.79%)
Aug 08, 2011 3.696 3.696 3.104 3.384 338,769 -0.38(-10.08%)
Aug 05, 2011 3.771 3.908 3.688 3.764 56,663 +0.00(+0.00%)
Aug 04, 2011 3.832 3.908 3.726 3.764 32,633 -0.12(-3.12%)
Aug 03, 2011 3.863 3.893 3.825 3.885 26,177 -0.01(-0.19%)
Aug 02, 2011 3.908 3.946 3.863 3.893 15,134 +0.00(+0.00%)
Aug 01, 2011 3.794 3.908 3.726 3.893 10,929 +0.17(+4.48%)
Jul 29, 2011 3.658 3.809 3.445 3.726 147,839 +0.04(+1.03%)
Jul 28, 2011 3.847 3.847 3.613 3.688 53,259 -0.14(-3.76%)
Jul 27, 2011 3.893 3.893 3.765 3.832 5,139 -0.08(-1.94%)
Jul 26, 2011 3.984 4.022 3.840 3.908 13,539 -0.08(-2.09%)
Jul 25, 2011 3.696 4.128 3.696 3.992 247,228 +0.32(+8.68%)
Jul 22, 2011 3.658 3.710 3.551 3.673 193,748 +0.01(+0.21%)
Jul 21, 2011 3.680 3.726 3.650 3.665 44,932 +0.00(+0.00%)
Jul 20, 2011 3.680 3.718 3.627 3.665 9,619 +0.00(+0.00%)
Jul 19, 2011 3.635 3.665 3.529 3.665 24,427 +0.05(+1.47%)
Jul 18, 2011 3.612 3.665 3.529 3.612 16,435 -0.05(-1.24%)
Jul 15, 2011 3.635 3.688 3.597 3.658 105,524 -0.01(-0.21%)
Jul 14, 2011 3.642 3.673 3.642 3.665 7,181 +0.00(+0.00%)
Jul 13, 2011 3.665 3.680 3.642 3.665 4,294 -0.01(-0.21%)
Jul 12, 2011 3.627 3.703 3.627 3.673 16,643 +0.00(+0.00%)
Jul 11, 2011 3.627 3.673 3.610 3.673 4,662 +0.01(+0.21%)
Jul 08, 2011 3.658 3.734 3.597 3.665 23,545 -0.06(-1.63%)
Jul 07, 2011 3.764 3.809 3.679 3.726 42,301 -0.01(-0.20%)
Jul 06, 2011 3.734 3.771 3.718 3.734 35,530 -0.02(-0.61%)
Jul 05, 2011 3.878 3.878 3.734 3.756 40,672 -0.10(-2.56%)
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.