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

First Financial Nort (NQ: FFNW )

20.96 +0.05 (+0.24%)
Streaming Delayed Price Updated: 12:25 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, 2015 9.256 9.256 9.115 9.115 59,251 -0.18(-1.94%)
May 28, 2015 9.249 9.421 9.241 9.296 36,959 -0.02(-0.17%)
May 27, 2015 9.233 9.351 9.233 9.311 32,468 +0.03(+0.34%)
May 26, 2015 9.374 9.382 9.233 9.280 45,285 -0.13(-1.42%)
May 22, 2015 9.508 9.414 9.414 9.414 31,815 -0.09(-0.99%)
May 21, 2015 9.476 9.563 9.469 9.508 61,996 -0.07(-0.74%)
May 20, 2015 9.579 9.594 9.421 9.579 43,589 +0.01(+0.08%)
May 19, 2015 9.524 9.626 9.524 9.571 28,913 +0.02(+0.16%)
May 18, 2015 9.547 9.626 9.500 9.555 47,573 +0.04(+0.41%)
May 15, 2015 9.586 9.586 9.484 9.516 40,320 -0.06(-0.57%)
May 14, 2015 9.437 9.586 9.421 9.571 32,618 +0.20(+2.10%)
May 13, 2015 9.264 9.469 9.233 9.374 34,874 +0.02(+0.25%)
May 12, 2015 9.288 9.402 9.241 9.351 29,845 +0.01(+0.08%)
May 11, 2015 9.280 9.445 9.319 9.343 35,374 +0.02(+0.25%)
May 08, 2015 9.406 9.406 9.288 9.319 29,508 +0.00(+0.00%)
May 07, 2015 9.327 9.406 9.304 9.319 28,691 +0.00(+0.00%)
May 06, 2015 9.304 9.374 9.296 9.319 42,836 -0.08(-0.84%)
May 05, 2015 9.351 9.421 9.249 9.398 191,456 +0.03(+0.34%)
May 04, 2015 9.304 9.429 9.284 9.366 53,675 +0.05(+0.51%)
May 01, 2015 9.374 9.428 9.311 9.319 45,506 -0.03(-0.34%)
Apr 30, 2015 9.429 9.469 9.264 9.351 123,463 -0.13(-1.33%)
Apr 29, 2015 9.484 9.508 9.476 9.476 20,201 +0.00(+0.00%)
Apr 28, 2015 9.500 9.500 9.469 9.476 32,930 +0.02(+0.25%)
Apr 27, 2015 9.414 9.531 9.414 9.453 70,699 +0.01(+0.08%)
Apr 24, 2015 9.566 9.566 9.406 9.445 44,515 +0.00(+0.00%)
Apr 23, 2015 9.476 9.563 9.336 9.445 74,258 -0.05(-0.50%)
Apr 22, 2015 9.429 9.500 9.429 9.492 62,938 +0.02(+0.25%)
Apr 21, 2015 9.508 9.508 9.429 9.469 27,216 -0.02(-0.17%)
Apr 20, 2015 9.469 9.500 9.429 9.484 42,395 +0.05(+0.50%)
Apr 17, 2015 9.484 9.492 9.429 9.437 60,359 -0.09(-0.99%)
Apr 16, 2015 9.571 9.610 9.492 9.531 6,943 -0.03(-0.33%)
Apr 15, 2015 9.469 9.618 9.469 9.563 17,430 +0.08(+0.83%)
Apr 14, 2015 9.516 9.610 9.476 9.484 17,968 -0.06(-0.58%)
Apr 13, 2015 9.610 9.618 9.492 9.539 19,293 -0.05(-0.57%)
Apr 10, 2015 9.673 9.673 9.594 9.594 6,061 -0.03(-0.33%)
Apr 09, 2015 9.665 9.665 9.500 9.626 15,043 -0.04(-0.41%)
Apr 08, 2015 9.657 9.704 9.547 9.665 31,037 +0.02(+0.24%)
Apr 07, 2015 9.759 9.767 9.586 9.641 32,727 -0.09(-0.89%)
Apr 06, 2015 9.665 9.799 9.594 9.728 41,431 -0.02(-0.24%)
Apr 02, 2015 9.822 9.751 9.751 9.751 64,268 -0.06(-0.64%)
Apr 01, 2015 9.665 9.814 9.626 9.814 34,034 +0.11(+1.13%)
Mar 31, 2015 9.720 9.744 9.602 9.704 26,716 -0.04(-0.40%)
Mar 30, 2015 9.657 9.799 9.618 9.744 30,398 +0.11(+1.14%)
Mar 27, 2015 9.673 9.736 9.539 9.634 32,691 +0.01(+0.08%)
Mar 26, 2015 9.610 9.670 9.571 9.626 15,485 -0.01(-0.08%)
Mar 25, 2015 9.665 9.799 9.579 9.634 43,589 -0.02(-0.24%)
Mar 24, 2015 9.712 9.712 9.625 9.657 22,007 +0.04(+0.41%)
Mar 23, 2015 9.524 9.641 9.429 9.618 33,035 +0.04(+0.41%)
Mar 20, 2015 9.563 9.712 9.429 9.579 113,792 +0.09(+0.91%)
Mar 19, 2015 9.571 9.649 9.429 9.492 100,687 -0.09(-0.98%)
Mar 18, 2015 9.641 9.704 9.516 9.586 27,492 -0.06(-0.65%)
Mar 17, 2015 9.696 9.728 9.634 9.649 16,402 -0.06(-0.65%)
Mar 16, 2015 9.791 9.791 9.641 9.712 29,558 -0.05(-0.56%)
Mar 13, 2015 9.751 9.791 9.429 9.767 72,351 +0.04(+0.40%)
Mar 12, 2015 9.563 9.759 9.445 9.728 64,438 +0.22(+2.31%)
Mar 11, 2015 9.429 9.547 9.429 9.508 40,518 +0.13(+1.34%)
Mar 10, 2015 9.382 9.429 9.382 9.382 35,642 -0.02(-0.17%)
Mar 09, 2015 9.382 9.421 9.366 9.398 43,140 +0.02(+0.17%)
Mar 06, 2015 9.382 9.476 9.382 9.382 53,851 -0.02(-0.17%)
Mar 05, 2015 9.382 9.452 9.382 9.398 30,297 +0.01(+0.08%)
Mar 04, 2015 9.382 9.421 9.382 9.390 30,266 +0.01(+0.08%)
Mar 03, 2015 9.374 9.429 9.374 9.382 14,559 -0.06(-0.66%)
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.