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 28, 2010 3.828 3.805 3.646 3.646 54,849 -0.18(-4.75%)
May 27, 2010 3.851 3.881 3.684 3.828 62,983 +0.07(+1.81%)
May 26, 2010 3.722 3.866 3.633 3.760 96,427 +0.06(+1.64%)
May 25, 2010 3.790 3.836 3.608 3.699 100,123 -0.11(-2.98%)
May 24, 2010 3.866 4.063 3.790 3.813 104,280 -0.04(-0.98%)
May 21, 2010 3.843 4.025 3.798 3.851 119,840 -0.06(-1.55%)
May 20, 2010 3.995 4.154 3.904 3.912 108,959 -0.20(-4.80%)
May 19, 2010 3.987 4.192 3.858 4.109 74,582 +0.13(+3.24%)
May 18, 2010 3.919 4.147 3.919 3.980 58,700 +0.11(+2.94%)
May 17, 2010 3.934 4.048 3.813 3.866 77,715 -0.07(-1.73%)
May 14, 2010 4.048 4.048 3.821 3.934 68,348 -0.13(-3.17%)
May 13, 2010 4.321 4.321 3.919 4.063 84,147 -0.28(-6.46%)
May 12, 2010 3.980 4.344 3.965 4.344 84,521 +0.37(+9.35%)
May 11, 2010 4.184 4.291 3.957 3.972 102,973 -0.18(-4.38%)
May 10, 2010 3.858 4.200 3.790 4.154 136,511 +0.31(+8.09%)
May 07, 2010 3.949 3.949 3.623 3.843 135,806 -0.14(-3.43%)
May 06, 2010 4.351 4.374 3.464 3.980 185,707 -0.40(-9.17%)
May 05, 2010 4.632 4.654 4.260 4.382 74,973 -0.18(-3.99%)
May 04, 2010 4.761 4.859 4.541 4.563 85,627 -0.26(-5.35%)
May 03, 2010 4.889 4.965 4.745 4.821 59,094 -0.07(-1.40%)
Apr 30, 2010 5.147 5.147 4.806 4.889 135,175 -0.27(-5.29%)
Apr 29, 2010 5.064 5.200 4.980 5.162 58,910 +0.11(+2.10%)
Apr 28, 2010 5.306 5.322 4.776 5.056 147,803 -0.30(-5.52%)
Apr 27, 2010 5.754 5.761 5.329 5.352 44,448 -0.44(-7.59%)
Apr 26, 2010 5.685 5.792 5.678 5.792 29,569 +0.11(+2.00%)
Apr 23, 2010 5.602 5.738 5.602 5.678 25,094 +0.02(+0.27%)
Apr 22, 2010 5.610 5.670 5.372 5.663 30,136 -0.01(-0.13%)
Apr 21, 2010 5.699 5.761 5.572 5.670 27,202 -0.02(-0.27%)
Apr 20, 2010 5.534 5.701 5.496 5.685 16,213 +0.12(+2.18%)
Apr 19, 2010 5.534 5.685 5.526 5.564 19,616 +0.03(+0.55%)
Apr 16, 2010 5.466 5.632 5.329 5.534 57,814 +0.07(+1.25%)
Apr 15, 2010 5.647 5.670 5.420 5.466 57,063 -0.25(-4.38%)
Apr 14, 2010 5.594 5.731 5.594 5.716 23,909 +0.16(+2.86%)
Apr 13, 2010 5.572 5.685 5.503 5.557 23,937 -0.07(-1.21%)
Apr 12, 2010 5.572 5.678 5.564 5.625 24,299 +0.01(+0.13%)
Apr 09, 2010 5.466 5.678 5.359 5.617 49,255 +0.17(+3.06%)
Apr 08, 2010 5.322 5.496 5.322 5.450 18,916 +0.10(+1.84%)
Apr 07, 2010 5.276 5.541 5.276 5.352 37,414 +0.05(+1.00%)
Apr 06, 2010 5.435 5.602 5.268 5.299 41,420 -0.17(-3.19%)
Apr 05, 2010 5.033 5.473 5.026 5.473 31,712 +0.45(+8.90%)
Apr 01, 2010 5.200 5.026 5.026 5.026 26,119 -0.15(-2.93%)
Mar 31, 2010 5.405 5.473 5.147 5.177 49,070 -0.27(-5.01%)
Mar 30, 2010 5.405 5.519 5.375 5.450 24,748 +0.06(+1.13%)
Mar 29, 2010 5.261 5.428 5.200 5.390 10,705 +0.11(+2.16%)
Mar 26, 2010 5.299 5.329 5.223 5.276 6,189 +0.00(+0.00%)
Mar 25, 2010 5.443 5.541 5.276 5.276 24,561 -0.12(-2.25%)
Mar 24, 2010 5.549 5.549 5.390 5.397 28,013 -0.17(-3.13%)
Mar 23, 2010 5.488 5.594 5.458 5.572 18,004 +0.07(+1.24%)
Mar 22, 2010 5.359 5.519 5.359 5.503 31,183 -0.02(-0.41%)
Mar 19, 2010 5.594 5.594 5.443 5.526 66,843 -0.03(-0.55%)
Mar 18, 2010 5.473 5.602 5.473 5.557 24,983 -0.06(-1.08%)
Mar 17, 2010 5.610 5.625 5.541 5.617 25,987 +0.00(+0.00%)
Mar 16, 2010 5.602 5.625 5.538 5.617 26,897 +0.11(+2.07%)
Mar 15, 2010 5.458 5.564 5.443 5.503 12,220 +0.02(+0.28%)
Mar 12, 2010 5.549 5.549 5.428 5.488 18,009 -0.11(-1.90%)
Mar 11, 2010 5.610 5.678 5.526 5.594 53,446 -0.06(-1.07%)
Mar 10, 2010 5.503 5.685 5.496 5.655 29,185 +0.13(+2.33%)
Mar 09, 2010 5.450 5.587 5.412 5.526 17,001 +0.05(+0.97%)
Mar 08, 2010 5.435 5.511 5.352 5.473 25,375 +0.02(+0.42%)
Mar 05, 2010 5.268 5.458 5.193 5.450 59,110 +0.19(+3.60%)
Mar 04, 2010 5.147 5.261 5.064 5.261 18,044 +0.15(+2.97%)
Mar 03, 2010 5.124 5.223 5.079 5.109 31,805 +0.00(+0.00%)
Mar 02, 2010 5.117 5.170 5.026 5.109 51,443 -0.01(-0.15%)
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.