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

First Financial Nort (NQ: FFNW )

20.94 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2009 6.399 6.683 6.197 6.579 377,569 +0.19(+2.93%)
May 28, 2009 6.279 6.414 6.100 6.392 57,548 +0.18(+2.89%)
May 27, 2009 6.414 6.414 6.212 6.212 87,260 -0.23(-3.60%)
May 26, 2009 6.197 6.444 6.152 6.444 107,985 +0.29(+4.74%)
May 22, 2009 6.092 6.175 6.062 6.152 36,860 +0.07(+1.23%)
May 21, 2009 6.002 6.130 5.905 6.077 73,036 +0.01(+0.12%)
May 20, 2009 5.995 6.100 5.965 6.070 90,241 +0.07(+1.12%)
May 19, 2009 6.017 6.040 5.935 6.002 105,961 -0.10(-1.72%)
May 18, 2009 5.965 6.122 5.890 6.107 58,814 +0.19(+3.29%)
May 15, 2009 5.935 5.950 5.748 5.913 48,647 -0.01(-0.25%)
May 14, 2009 5.815 5.980 5.815 5.928 52,859 +0.16(+2.72%)
May 13, 2009 5.890 5.928 5.710 5.770 55,739 -0.19(-3.14%)
May 12, 2009 6.025 6.055 5.860 5.957 36,930 -0.04(-0.62%)
May 11, 2009 6.077 6.077 5.942 5.995 30,071 -0.04(-0.74%)
May 08, 2009 5.935 6.040 5.793 6.040 62,980 +0.14(+2.41%)
May 07, 2009 6.025 6.025 5.800 5.898 57,912 -0.12(-1.99%)
May 06, 2009 5.898 6.047 5.808 6.017 58,708 +0.14(+2.42%)
May 05, 2009 5.928 6.017 5.845 5.875 66,840 -0.07(-1.26%)
May 04, 2009 5.965 5.995 5.913 5.950 41,857 +0.04(+0.63%)
May 01, 2009 6.010 6.167 5.905 5.913 62,729 -0.13(-2.11%)
Apr 30, 2009 6.324 6.377 6.032 6.040 60,374 -0.27(-4.27%)
Apr 29, 2009 6.227 6.324 6.152 6.309 53,328 +0.16(+2.68%)
Apr 28, 2009 5.913 6.219 5.913 6.145 30,472 +0.20(+3.40%)
Apr 27, 2009 6.077 6.324 5.890 5.942 72,070 -0.22(-3.64%)
Apr 24, 2009 6.017 6.249 5.950 6.167 98,074 +0.17(+2.87%)
Apr 23, 2009 6.189 6.287 5.995 5.995 33,466 -0.17(-2.79%)
Apr 22, 2009 6.182 6.369 6.115 6.167 28,829 -0.09(-1.44%)
Apr 21, 2009 6.145 6.384 6.107 6.257 40,131 +0.11(+1.83%)
Apr 20, 2009 6.354 6.496 6.145 6.145 77,573 -0.36(-5.52%)
Apr 17, 2009 6.601 6.698 6.504 6.504 90,687 -0.06(-0.91%)
Apr 16, 2009 6.661 6.698 6.534 6.564 71,414 -0.09(-1.35%)
Apr 15, 2009 6.511 6.653 6.504 6.653 29,027 +0.09(+1.37%)
Apr 14, 2009 6.556 6.698 6.504 6.564 89,566 -0.10(-1.57%)
Apr 13, 2009 6.481 6.706 6.474 6.668 43,027 +0.10(+1.60%)
Apr 09, 2009 6.489 6.564 6.399 6.564 86,564 +0.18(+2.81%)
Apr 08, 2009 6.279 6.429 6.227 6.384 58,396 +0.13(+2.03%)
Apr 07, 2009 6.137 6.354 6.137 6.257 66,861 +0.06(+0.97%)
Apr 06, 2009 6.197 6.264 6.070 6.197 38,450 -0.17(-2.70%)
Apr 03, 2009 6.414 6.414 6.249 6.369 56,154 -0.06(-0.93%)
Apr 02, 2009 6.302 6.481 6.219 6.429 101,228 +0.22(+3.62%)
Apr 01, 2009 6.152 6.466 6.032 6.204 112,328 -0.04(-0.60%)
Mar 31, 2009 6.040 6.347 5.913 6.242 84,938 +0.28(+4.77%)
Mar 30, 2009 5.883 6.085 5.800 5.957 64,336 -0.41(-6.46%)
Mar 26, 2009 6.429 6.459 6.264 6.369 133,738 +0.04(+0.71%)
Mar 25, 2009 6.436 6.481 6.002 6.324 160,728 -0.04(-0.71%)
Mar 24, 2009 6.309 6.609 6.264 6.369 72,674 -0.16(-2.41%)
Mar 23, 2009 6.377 6.526 6.130 6.526 144,744 +0.32(+5.19%)
Mar 20, 2009 6.257 6.257 6.137 6.204 116,948 -0.04(-0.72%)
Mar 19, 2009 6.736 6.818 6.212 6.249 85,605 -0.52(-7.63%)
Mar 18, 2009 6.399 6.766 6.332 6.766 102,160 +0.35(+5.48%)
Mar 17, 2009 6.249 6.414 6.197 6.414 87,720 +0.34(+5.67%)
Mar 16, 2009 6.130 6.339 6.032 6.070 73,355 +0.01(+0.25%)
Mar 13, 2009 6.070 6.167 5.980 6.055 79,132 +0.03(+0.50%)
Mar 12, 2009 5.389 6.025 5.366 6.025 148,939 +0.63(+11.65%)
Mar 11, 2009 5.456 5.628 5.336 5.396 220,356 -0.04(-0.83%)
Mar 10, 2009 5.217 5.471 5.179 5.441 76,916 +0.32(+6.29%)
Mar 09, 2009 5.269 5.426 5.097 5.119 73,610 -0.20(-3.80%)
Mar 06, 2009 5.284 5.374 5.097 5.321 77,158 +0.08(+1.57%)
Mar 05, 2009 5.449 5.538 5.239 5.239 77,846 -0.31(-5.66%)
Mar 04, 2009 5.381 5.613 5.231 5.553 111,124 +0.16(+3.06%)
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.