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

First Financial Nort (NQ: FFNW )

21.66 +0.19 (+0.88%)
Streaming Delayed Price Updated: 2:01 PM 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, 2014 8.049 8.049 7.894 7.910 236,928 -0.12(-1.54%)
Apr 29, 2014 8.065 8.119 8.034 8.034 60,296 +0.02(+0.29%)
Apr 28, 2014 8.119 8.150 7.964 8.011 186,578 -0.05(-0.67%)
Apr 25, 2014 8.142 8.190 8.065 8.065 73,857 -0.09(-1.05%)
Apr 24, 2014 7.817 8.220 7.762 8.150 212,348 +0.36(+4.58%)
Apr 23, 2014 7.879 7.925 7.778 7.793 49,206 -0.12(-1.47%)
Apr 22, 2014 7.770 7.949 7.770 7.910 83,039 +0.11(+1.39%)
Apr 21, 2014 7.925 7.925 7.762 7.801 42,825 -0.03(-0.40%)
Apr 17, 2014 7.755 7.832 7.832 7.832 172,670 +0.06(+0.80%)
Apr 16, 2014 7.840 7.848 7.755 7.770 68,128 +0.00(+0.00%)
Apr 15, 2014 7.770 7.809 7.755 7.770 62,165 +0.01(+0.10%)
Apr 14, 2014 7.793 7.809 7.755 7.762 52,429 +0.01(+0.10%)
Apr 11, 2014 7.755 7.770 7.755 7.755 43,339 +0.00(+0.00%)
Apr 10, 2014 7.778 7.824 7.755 7.755 70,848 -0.05(-0.70%)
Apr 09, 2014 7.793 7.832 7.700 7.809 53,981 +0.06(+0.80%)
Apr 08, 2014 7.825 7.825 7.739 7.747 40,848 -0.07(-0.89%)
Apr 07, 2014 7.817 7.840 7.716 7.817 95,026 +0.02(+0.30%)
Apr 04, 2014 7.902 7.910 7.778 7.793 107,314 -0.06(-0.79%)
Apr 03, 2014 7.832 7.886 7.832 7.855 47,439 +0.02(+0.20%)
Apr 02, 2014 7.894 7.921 7.832 7.840 58,685 -0.05(-0.69%)
Apr 01, 2014 7.871 7.956 7.824 7.894 50,329 +0.02(+0.30%)
Mar 31, 2014 7.859 7.910 7.817 7.871 49,606 +0.04(+0.50%)
Mar 28, 2014 7.886 7.980 7.832 7.832 64,325 -0.05(-0.59%)
Mar 27, 2014 7.848 7.910 7.840 7.879 56,398 +0.01(+0.10%)
Mar 26, 2014 7.956 7.956 7.871 7.871 63,298 -0.02(-0.20%)
Mar 25, 2014 7.778 8.018 7.778 7.886 40,963 +0.11(+1.40%)
Mar 24, 2014 7.871 7.925 7.778 7.778 90,263 -0.10(-1.28%)
Mar 21, 2014 7.956 7.956 7.871 7.879 121,876 -0.02(-0.29%)
Mar 20, 2014 7.887 7.956 7.886 7.902 23,992 +0.00(+0.00%)
Mar 19, 2014 7.941 8.010 7.871 7.902 30,789 -0.11(-1.36%)
Mar 18, 2014 7.980 8.018 7.918 8.011 115,876 +0.05(+0.68%)
Mar 17, 2014 8.080 8.080 7.918 7.956 38,677 -0.10(-1.25%)
Mar 14, 2014 7.918 8.065 7.910 8.057 42,058 +0.09(+1.17%)
Mar 13, 2014 8.011 8.026 7.933 7.964 40,480 -0.05(-0.58%)
Mar 12, 2014 7.925 8.057 7.925 8.011 24,113 +0.05(+0.68%)
Mar 11, 2014 7.995 8.029 7.949 7.956 31,364 -0.06(-0.77%)
Mar 10, 2014 7.941 8.018 7.910 8.018 24,234 +0.04(+0.48%)
Mar 07, 2014 8.118 8.165 7.910 7.979 26,438 -0.09(-1.15%)
Mar 06, 2014 8.118 8.118 8.026 8.072 22,223 -0.06(-0.76%)
Mar 05, 2014 8.064 8.149 8.049 8.134 14,683 +0.02(+0.29%)
Mar 04, 2014 8.018 8.180 7.925 8.111 72,269 +0.18(+2.24%)
Mar 03, 2014 7.956 7.991 7.910 7.933 21,513 -0.05(-0.58%)
Feb 28, 2014 7.956 8.057 7.918 7.979 28,965 +0.05(+0.68%)
Feb 27, 2014 7.979 8.018 7.918 7.925 38,096 -0.08(-0.96%)
Feb 26, 2014 8.003 8.026 7.987 8.003 13,308 +0.02(+0.19%)
Feb 25, 2014 8.049 8.049 7.949 7.987 20,338 -0.09(-1.15%)
Feb 24, 2014 8.010 8.095 7.964 8.080 16,133 +0.12(+1.45%)
Feb 21, 2014 8.064 8.149 7.949 7.964 36,738 -0.05(-0.67%)
Feb 20, 2014 7.949 8.064 7.949 8.018 19,682 +0.06(+0.78%)
Feb 19, 2014 8.041 8.149 7.949 7.956 35,071 -0.13(-1.62%)
Feb 18, 2014 8.041 8.149 7.972 8.087 13,407 +0.09(+1.16%)
Feb 14, 2014 8.041 7.995 7.995 7.995 9,589 -0.02(-0.29%)
Feb 13, 2014 7.949 8.087 7.949 8.018 16,554 +0.05(+0.68%)
Feb 12, 2014 8.026 8.049 7.918 7.964 25,901 -0.05(-0.67%)
Feb 11, 2014 7.987 8.087 7.956 8.018 22,334 +0.06(+0.78%)
Feb 10, 2014 7.941 8.095 7.910 7.956 41,527 -0.02(-0.29%)
Feb 07, 2014 7.910 8.118 7.910 7.979 41,413 +0.07(+0.88%)
Feb 06, 2014 8.018 8.165 7.871 7.910 51,820 -0.05(-0.58%)
Feb 05, 2014 8.064 8.216 7.949 7.956 34,844 -0.10(-1.25%)
Feb 04, 2014 8.010 8.280 7.949 8.057 50,349 +0.12(+1.56%)
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.