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

First Financial Nort (NQ: FFNW )

21.43 -0.04 (-0.19%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 17, 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 (%)
Apr 30, 2010 5.179 5.179 4.836 4.920 134,335 -0.27(-5.29%)
Apr 29, 2010 5.095 5.233 5.012 5.195 58,544 +0.11(+2.10%)
Apr 28, 2010 5.340 5.355 4.806 5.088 146,885 -0.30(-5.52%)
Apr 27, 2010 5.790 5.797 5.362 5.385 44,171 -0.44(-7.59%)
Apr 26, 2010 5.721 5.828 5.713 5.828 29,385 +0.11(+2.00%)
Apr 23, 2010 5.637 5.774 5.637 5.713 24,938 +0.02(+0.27%)
Apr 22, 2010 5.645 5.706 5.406 5.698 29,949 -0.01(-0.13%)
Apr 21, 2010 5.734 5.797 5.607 5.706 27,033 -0.02(-0.27%)
Apr 20, 2010 5.568 5.736 5.530 5.721 16,113 +0.12(+2.18%)
Apr 19, 2010 5.568 5.721 5.561 5.599 19,494 +0.03(+0.55%)
Apr 16, 2010 5.500 5.668 5.362 5.568 57,454 +0.07(+1.25%)
Apr 15, 2010 5.683 5.706 5.454 5.500 56,708 -0.25(-4.38%)
Apr 14, 2010 5.629 5.767 5.629 5.751 23,761 +0.16(+2.86%)
Apr 13, 2010 5.607 5.721 5.538 5.591 23,788 -0.07(-1.21%)
Apr 12, 2010 5.607 5.713 5.599 5.660 24,148 +0.01(+0.13%)
Apr 09, 2010 5.500 5.713 5.393 5.652 48,949 +0.17(+3.06%)
Apr 08, 2010 5.355 5.530 5.355 5.484 18,799 +0.10(+1.84%)
Apr 07, 2010 5.309 5.576 5.309 5.385 37,181 +0.05(+1.00%)
Apr 06, 2010 5.469 5.637 5.301 5.332 41,163 -0.18(-3.19%)
Apr 05, 2010 5.065 5.507 5.057 5.507 31,515 +0.45(+8.90%)
Apr 01, 2010 5.233 5.057 5.057 5.057 25,957 -0.15(-2.93%)
Mar 31, 2010 5.439 5.507 5.179 5.210 48,765 -0.27(-5.01%)
Mar 30, 2010 5.439 5.553 5.408 5.484 24,595 +0.06(+1.13%)
Mar 29, 2010 5.294 5.462 5.233 5.423 10,638 +0.11(+2.16%)
Mar 26, 2010 5.332 5.362 5.256 5.309 6,151 +0.00(+0.00%)
Mar 25, 2010 5.477 5.576 5.309 5.309 24,408 -0.12(-2.25%)
Mar 24, 2010 5.584 5.584 5.423 5.431 27,839 -0.18(-3.13%)
Mar 23, 2010 5.523 5.629 5.492 5.607 17,892 +0.07(+1.24%)
Mar 22, 2010 5.393 5.553 5.393 5.538 30,990 -0.02(-0.41%)
Mar 19, 2010 5.629 5.629 5.477 5.561 66,428 -0.03(-0.55%)
Mar 18, 2010 5.507 5.637 5.507 5.591 24,828 -0.06(-1.08%)
Mar 17, 2010 5.645 5.660 5.576 5.652 25,826 +0.00(+0.00%)
Mar 16, 2010 5.637 5.660 5.572 5.652 26,730 +0.11(+2.07%)
Mar 15, 2010 5.492 5.599 5.477 5.538 12,144 +0.02(+0.28%)
Mar 12, 2010 5.584 5.584 5.462 5.523 17,897 -0.11(-1.90%)
Mar 11, 2010 5.645 5.713 5.561 5.629 53,113 -0.06(-1.07%)
Mar 10, 2010 5.538 5.721 5.530 5.690 29,003 +0.13(+2.33%)
Mar 09, 2010 5.484 5.622 5.446 5.561 16,895 +0.05(+0.97%)
Mar 08, 2010 5.469 5.546 5.385 5.507 25,217 +0.02(+0.42%)
Mar 05, 2010 5.301 5.492 5.225 5.484 58,743 +0.19(+3.60%)
Mar 04, 2010 5.179 5.294 5.095 5.294 17,932 +0.15(+2.97%)
Mar 03, 2010 5.156 5.256 5.111 5.141 31,607 +0.00(+0.00%)
Mar 02, 2010 5.149 5.202 5.057 5.141 51,123 -0.01(-0.15%)
Mar 01, 2010 5.019 5.172 4.981 5.149 79,925 +0.16(+3.21%)
Feb 26, 2010 4.821 5.164 4.523 4.989 349,730 +0.11(+2.35%)
Feb 25, 2010 4.905 5.095 4.676 4.874 77,230 -0.11(-2.29%)
Feb 24, 2010 4.943 5.065 4.912 4.989 16,898 +0.05(+1.08%)
Feb 23, 2010 4.813 4.996 4.607 4.935 30,553 +0.13(+2.70%)
Feb 22, 2010 4.745 4.836 4.737 4.806 28,322 +0.00(+0.00%)
Feb 19, 2010 4.783 4.867 4.371 4.806 65,796 +0.02(+0.32%)
Feb 18, 2010 4.623 4.790 4.592 4.790 14,840 +0.17(+3.63%)
Feb 17, 2010 4.630 4.653 4.485 4.623 22,265 +0.02(+0.50%)
Feb 16, 2010 4.546 4.607 4.432 4.600 17,567 +0.09(+2.03%)
Feb 12, 2010 4.409 4.508 4.508 4.508 20,975 +0.03(+0.68%)
Feb 11, 2010 4.394 4.500 4.340 4.478 23,575 +0.06(+1.38%)
Feb 10, 2010 4.302 4.470 4.287 4.417 36,640 +0.08(+1.94%)
Feb 09, 2010 4.325 4.333 4.150 4.333 34,981 +0.07(+1.61%)
Feb 08, 2010 4.546 4.546 4.264 4.264 37,344 -0.30(-6.52%)
Feb 05, 2010 4.439 4.569 4.394 4.562 29,418 +0.10(+2.22%)
Feb 04, 2010 4.523 4.569 4.455 4.462 47,615 -0.04(-0.85%)
Feb 03, 2010 4.539 4.592 4.455 4.500 37,634 -0.08(-1.67%)
Feb 02, 2010 4.645 4.760 4.455 4.577 110,948 -0.08(-1.64%)
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.