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 -0.42 (-1.95%)
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 30, 2020 8.769 8.822 8.160 8.552 26,122 -0.65(-7.10%)
Apr 29, 2020 8.299 9.483 8.299 9.205 20,521 +0.93(+11.26%)
Apr 28, 2020 8.116 8.316 7.890 8.273 25,329 +0.39(+4.97%)
Apr 27, 2020 7.959 8.099 7.864 7.881 15,341 +0.18(+2.38%)
Apr 24, 2020 7.500 7.698 7.228 7.698 13,205 +0.03(+0.34%)
Apr 23, 2020 7.507 7.681 7.324 7.672 16,924 +0.18(+2.44%)
Apr 22, 2020 7.533 7.681 7.306 7.489 12,671 -0.15(-1.94%)
Apr 21, 2020 7.254 8.286 7.254 7.637 9,766 -0.08(-1.02%)
Apr 20, 2020 8.168 8.762 7.354 7.716 19,030 -0.44(-5.34%)
Apr 17, 2020 7.402 8.421 7.379 8.151 8,612 +0.90(+12.36%)
Apr 16, 2020 7.428 7.428 7.001 7.254 26,234 -0.16(-2.12%)
Apr 15, 2020 8.046 8.458 7.411 7.411 24,947 -0.86(-10.42%)
Apr 14, 2020 8.926 8.926 8.273 8.273 12,861 -0.05(-0.63%)
Apr 13, 2020 9.135 9.692 8.107 8.325 16,392 -0.84(-9.21%)
Apr 09, 2020 8.456 9.170 8.408 9.170 23,425 +1.04(+12.86%)
Apr 08, 2020 7.916 8.247 7.676 8.125 26,274 -0.27(-3.22%)
Apr 07, 2020 8.212 8.547 8.142 8.395 12,981 +0.24(+2.99%)
Apr 06, 2020 7.402 8.782 7.261 8.151 30,892 +0.59(+7.83%)
Apr 03, 2020 7.707 7.829 7.480 7.559 11,023 -0.28(-3.56%)
Apr 02, 2020 7.716 7.837 7.594 7.837 13,959 +0.05(+0.67%)
Apr 01, 2020 8.360 8.639 7.742 7.785 26,129 -0.96(-10.96%)
Mar 31, 2020 8.334 8.743 8.290 8.743 38,970 +0.23(+2.66%)
Mar 30, 2020 8.608 8.608 8.099 8.517 16,051 +0.03(+0.31%)
Mar 27, 2020 9.440 9.440 8.351 8.491 24,918 -1.08(-11.28%)
Mar 26, 2020 8.386 9.570 8.386 9.570 34,058 +0.92(+10.67%)
Mar 25, 2020 8.525 8.700 8.247 8.647 11,371 +0.12(+1.43%)
Mar 24, 2020 7.620 8.543 7.620 8.525 23,444 +1.18(+16.13%)
Mar 23, 2020 7.837 7.890 7.298 7.341 14,213 -0.37(-4.85%)
Mar 20, 2020 8.308 8.308 7.716 7.716 54,660 -0.74(-8.75%)
Mar 19, 2020 8.081 8.613 7.628 8.456 19,057 +0.60(+7.65%)
Mar 18, 2020 8.839 8.970 7.846 7.855 30,215 -1.56(-16.56%)
Mar 17, 2020 8.673 9.414 8.534 9.414 34,198 +0.70(+7.99%)
Mar 16, 2020 8.856 9.475 8.525 8.717 25,565 -0.90(-9.33%)
Mar 13, 2020 9.396 9.614 8.822 9.614 43,636 +0.63(+6.98%)
Mar 12, 2020 9.658 10.13 8.939 8.987 52,328 -1.10(-10.88%)
Mar 11, 2020 10.15 10.29 10.07 10.08 18,666 -0.35(-3.39%)
Mar 10, 2020 10.48 10.53 9.765 10.44 21,719 +0.21(+2.03%)
Mar 09, 2020 10.35 10.74 9.817 10.23 22,434 -0.54(-4.97%)
Mar 06, 2020 11.22 11.30 10.75 10.77 12,856 -0.59(-5.17%)
Mar 05, 2020 11.58 11.71 11.32 11.35 23,408 -0.40(-3.38%)
Mar 04, 2020 11.77 11.79 11.55 11.75 13,407 +0.12(+1.04%)
Mar 03, 2020 12.30 12.30 11.60 11.63 17,261 -0.66(-5.41%)
Mar 02, 2020 12.05 12.29 11.83 12.29 13,604 +0.25(+2.08%)
Feb 28, 2020 12.37 12.44 11.81 12.04 21,080 -0.55(-4.39%)
Feb 27, 2020 12.39 12.67 12.38 12.60 16,428 -0.02(-0.14%)
Feb 26, 2020 12.73 12.80 12.52 12.61 15,375 -0.12(-0.95%)
Feb 25, 2020 12.79 12.79 12.61 12.73 22,690 -0.18(-1.40%)
Feb 24, 2020 13.11 13.12 12.62 12.92 19,078 -0.28(-2.09%)
Feb 21, 2020 13.33 13.36 13.19 13.19 8,686 -0.08(-0.59%)
Feb 20, 2020 13.36 13.36 13.27 13.27 1,687 +0.04(+0.33%)
Feb 19, 2020 13.21 13.34 13.17 13.23 8,021 +0.02(+0.13%)
Feb 18, 2020 13.08 13.26 13.08 13.21 7,479 +0.12(+0.92%)
Feb 14, 2020 13.06 13.12 12.95 13.09 10,424 -0.03(-0.20%)
Feb 13, 2020 13.11 13.19 12.95 13.11 13,375 +0.01(+0.07%)
Feb 12, 2020 12.98 13.19 12.98 13.11 9,475 +0.15(+1.13%)
Feb 11, 2020 13.04 13.15 12.91 12.96 11,650 +0.14(+1.08%)
Feb 10, 2020 12.79 12.89 12.79 12.82 6,405 -0.03(-0.27%)
Feb 07, 2020 13.05 13.16 12.86 12.86 11,003 -0.19(-1.46%)
Feb 06, 2020 13.28 13.28 13.05 13.05 11,194 -0.18(-1.37%)
Feb 05, 2020 12.86 13.23 12.86 13.23 6,619 +0.41(+3.23%)
Feb 04, 2020 13.12 13.12 12.81 12.81 13,223 -0.27(-2.05%)
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.