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

First Financial Nort (NQ: FFNW )

21.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2011 4.767 4.771 4.745 4.745 24,370 -0.01(-0.18%)
Apr 28, 2011 4.767 4.836 4.691 4.753 58,011 -0.04(-0.78%)
Apr 27, 2011 4.767 4.790 4.737 4.790 29,167 +0.02(+0.48%)
Apr 26, 2011 4.699 4.828 4.584 4.767 39,846 +0.05(+0.97%)
Apr 25, 2011 4.745 4.827 4.546 4.722 155,026 +0.14(+2.99%)
Apr 21, 2011 4.401 4.722 4.302 4.584 54,065 +0.20(+4.58%)
Apr 20, 2011 4.317 4.424 4.272 4.384 31,447 +0.09(+2.08%)
Apr 19, 2011 4.295 4.363 4.203 4.295 12,557 -0.02(-0.35%)
Apr 18, 2011 4.539 4.539 4.195 4.310 24,588 -0.10(-2.25%)
Apr 15, 2011 4.478 4.478 4.340 4.409 31,267 -0.07(-1.53%)
Apr 14, 2011 4.455 4.485 4.424 4.478 3,078 +0.00(+0.00%)
Apr 13, 2011 4.462 4.516 4.455 4.478 27,949 +0.03(+0.69%)
Apr 12, 2011 4.378 4.485 4.356 4.447 10,744 +0.03(+0.69%)
Apr 11, 2011 4.386 4.424 4.333 4.417 16,620 +0.04(+0.87%)
Apr 08, 2011 4.379 4.417 4.378 4.378 6,331 -0.02(-0.35%)
Apr 07, 2011 4.386 4.424 4.378 4.394 16,212 +0.00(+0.00%)
Apr 06, 2011 4.424 4.424 4.363 4.394 38,547 -0.03(-0.69%)
Apr 05, 2011 4.493 4.493 4.424 4.424 11,140 -0.08(-1.69%)
Apr 04, 2011 4.523 4.531 4.394 4.500 20,381 -0.04(-0.84%)
Apr 01, 2011 4.351 4.539 4.351 4.539 42,755 +0.21(+4.75%)
Mar 31, 2011 4.226 4.483 4.226 4.333 27,884 +0.07(+1.61%)
Mar 30, 2011 4.256 4.340 4.249 4.264 29,064 +0.00(+0.00%)
Mar 29, 2011 4.234 4.302 4.234 4.264 10,225 -0.02(-0.53%)
Mar 28, 2011 4.325 4.332 4.272 4.287 23,980 -0.05(-1.23%)
Mar 25, 2011 4.356 4.371 4.295 4.340 14,026 -0.03(-0.70%)
Mar 24, 2011 4.264 4.371 4.203 4.371 6,354 +0.07(+1.60%)
Mar 23, 2011 4.302 4.317 4.176 4.302 34,068 -0.02(-0.35%)
Mar 22, 2011 4.462 4.462 4.287 4.317 43,085 -0.12(-2.75%)
Mar 21, 2011 4.378 4.439 4.292 4.439 24,346 +0.12(+2.83%)
Mar 18, 2011 4.363 4.363 4.295 4.317 11,265 -0.01(-0.18%)
Mar 17, 2011 4.310 4.371 4.195 4.325 23,649 +0.06(+1.43%)
Mar 16, 2011 4.302 4.310 4.218 4.264 23,706 -0.05(-1.24%)
Mar 15, 2011 4.348 4.378 4.272 4.317 19,861 -0.05(-1.05%)
Mar 14, 2011 4.386 4.409 4.363 4.363 14,387 -0.05(-1.04%)
Mar 11, 2011 4.348 4.432 4.348 4.409 30,569 +0.02(+0.35%)
Mar 10, 2011 4.462 4.462 4.356 4.394 29,546 -0.07(-1.54%)
Mar 09, 2011 4.348 4.462 4.348 4.462 24,289 +0.08(+1.92%)
Mar 08, 2011 4.371 4.417 4.363 4.378 32,636 +0.02(+0.35%)
Mar 07, 2011 4.539 4.539 4.348 4.363 83,234 -0.08(-1.72%)
Mar 04, 2011 4.508 4.508 4.424 4.439 51,762 -0.03(-0.68%)
Mar 03, 2011 4.470 4.512 4.447 4.470 36,968 +0.03(+0.69%)
Mar 02, 2011 4.462 4.500 4.439 4.439 59,330 +0.00(+0.00%)
Mar 01, 2011 4.615 4.615 4.439 4.439 68,550 -0.11(-2.51%)
Feb 28, 2011 4.577 4.653 4.500 4.554 84,377 +0.05(+1.19%)
Feb 25, 2011 4.493 4.539 4.424 4.500 123,282 +0.04(+0.85%)
Feb 24, 2011 4.462 4.523 4.393 4.462 101,046 +0.05(+1.04%)
Feb 23, 2011 4.508 4.508 4.195 4.417 199,582 -0.07(-1.53%)
Feb 22, 2011 4.905 4.905 4.043 4.485 994,568 +0.47(+11.58%)
Feb 18, 2011 4.035 4.043 3.967 4.020 32,956 +0.02(+0.38%)
Feb 17, 2011 4.088 4.104 4.005 4.005 17,838 -0.04(-0.94%)
Feb 16, 2011 4.050 4.073 4.020 4.043 31,725 +0.01(+0.19%)
Feb 15, 2011 4.066 4.081 4.005 4.035 24,398 -0.03(-0.75%)
Feb 14, 2011 4.058 4.096 4.005 4.066 35,009 -0.02(-0.37%)
Feb 11, 2011 4.043 4.119 4.020 4.081 30,185 +0.00(+0.00%)
Feb 10, 2011 4.089 4.134 4.081 4.081 12,606 -0.05(-1.29%)
Feb 09, 2011 4.195 4.241 4.104 4.134 46,077 -0.06(-1.47%)
Feb 08, 2011 4.134 4.256 4.119 4.196 73,295 +0.08(+2.05%)
Feb 07, 2011 3.944 4.134 3.913 4.111 84,121 +0.21(+5.48%)
Feb 04, 2011 3.921 3.967 3.852 3.898 59,763 +0.01(+0.20%)
Feb 03, 2011 3.768 4.035 3.768 3.890 185,481 +0.14(+3.66%)
Feb 02, 2011 3.738 3.822 3.730 3.753 26,351 -0.02(-0.40%)
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.