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

First Financial Nort (NQ: FFNW )

21.14 -0.17 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 6.432 6.718 6.229 6.613 375,614 +0.19(+2.93%)
May 28, 2009 6.312 6.447 6.131 6.425 57,250 +0.18(+2.89%)
May 27, 2009 6.447 6.447 6.244 6.244 86,808 -0.23(-3.60%)
May 26, 2009 6.229 6.477 6.184 6.477 107,426 +0.29(+4.74%)
May 22, 2009 6.124 6.207 6.094 6.184 36,669 +0.08(+1.23%)
May 21, 2009 6.034 6.161 5.936 6.109 72,658 +0.01(+0.12%)
May 20, 2009 6.026 6.131 5.996 6.101 89,774 +0.07(+1.12%)
May 19, 2009 6.049 6.071 5.966 6.034 105,412 -0.11(-1.72%)
May 18, 2009 5.996 6.154 5.921 6.139 58,509 +0.20(+3.29%)
May 15, 2009 5.966 5.981 5.778 5.943 48,395 -0.02(-0.25%)
May 14, 2009 5.846 6.011 5.846 5.958 52,585 +0.16(+2.72%)
May 13, 2009 5.921 5.958 5.740 5.800 55,451 -0.19(-3.14%)
May 12, 2009 6.056 6.086 5.891 5.988 36,739 -0.04(-0.62%)
May 11, 2009 6.109 6.109 5.973 6.026 29,915 -0.05(-0.74%)
May 08, 2009 5.966 6.071 5.823 6.071 62,654 +0.14(+2.41%)
May 07, 2009 6.056 6.056 5.830 5.928 57,612 -0.12(-1.99%)
May 06, 2009 5.928 6.079 5.838 6.049 58,404 +0.14(+2.42%)
May 05, 2009 5.958 6.049 5.876 5.906 66,494 -0.08(-1.26%)
May 04, 2009 5.996 6.026 5.943 5.981 41,640 +0.04(+0.63%)
May 01, 2009 6.041 6.199 5.936 5.943 62,404 -0.13(-2.11%)
Apr 30, 2009 6.357 6.410 6.064 6.071 60,062 -0.27(-4.27%)
Apr 29, 2009 6.259 6.357 6.184 6.342 53,051 +0.17(+2.68%)
Apr 28, 2009 5.943 6.252 5.943 6.177 30,314 +0.20(+3.40%)
Apr 27, 2009 6.109 6.357 5.921 5.973 71,696 -0.23(-3.64%)
Apr 24, 2009 6.049 6.282 5.981 6.199 97,566 +0.17(+2.87%)
Apr 23, 2009 6.222 6.319 6.026 6.026 33,293 -0.17(-2.79%)
Apr 22, 2009 6.214 6.402 6.146 6.199 28,680 -0.09(-1.44%)
Apr 21, 2009 6.177 6.417 6.139 6.289 39,923 +0.11(+1.83%)
Apr 20, 2009 6.387 6.530 6.177 6.177 77,172 -0.36(-5.52%)
Apr 17, 2009 6.635 6.733 6.538 6.538 90,218 -0.06(-0.91%)
Apr 16, 2009 6.696 6.733 6.568 6.598 71,044 -0.09(-1.35%)
Apr 15, 2009 6.545 6.688 6.538 6.688 28,877 +0.09(+1.37%)
Apr 14, 2009 6.590 6.733 6.538 6.598 89,103 -0.11(-1.57%)
Apr 13, 2009 6.515 6.741 6.508 6.703 42,804 +0.11(+1.60%)
Apr 09, 2009 6.523 6.598 6.432 6.598 86,116 +0.18(+2.81%)
Apr 08, 2009 6.312 6.462 6.259 6.417 58,093 +0.13(+2.03%)
Apr 07, 2009 6.169 6.387 6.169 6.289 66,515 +0.06(+0.97%)
Apr 06, 2009 6.229 6.297 6.101 6.229 38,251 -0.17(-2.70%)
Apr 03, 2009 6.447 6.447 6.282 6.402 55,863 -0.06(-0.93%)
Apr 02, 2009 6.335 6.515 6.252 6.462 100,704 +0.23(+3.62%)
Apr 01, 2009 6.184 6.500 6.064 6.237 111,746 -0.04(-0.60%)
Mar 31, 2009 6.071 6.380 5.943 6.274 84,498 +0.29(+4.77%)
Mar 30, 2009 5.913 6.116 5.830 5.988 64,003 -0.41(-6.46%)
Mar 26, 2009 6.462 6.493 6.297 6.402 133,045 +0.05(+0.71%)
Mar 25, 2009 6.470 6.515 6.034 6.357 159,896 -0.05(-0.71%)
Mar 24, 2009 6.342 6.643 6.297 6.402 72,297 -0.16(-2.41%)
Mar 23, 2009 6.410 6.560 6.161 6.560 143,994 +0.32(+5.19%)
Mar 20, 2009 6.289 6.289 6.169 6.237 116,342 -0.05(-0.72%)
Mar 19, 2009 6.771 6.854 6.244 6.282 85,162 -0.52(-7.63%)
Mar 18, 2009 6.432 6.801 6.365 6.801 101,631 +0.35(+5.48%)
Mar 17, 2009 6.282 6.447 6.229 6.447 87,266 +0.35(+5.67%)
Mar 16, 2009 6.161 6.372 6.064 6.101 72,975 +0.02(+0.25%)
Mar 13, 2009 6.101 6.199 6.011 6.086 78,723 +0.03(+0.50%)
Mar 12, 2009 5.417 6.056 5.394 6.056 148,168 +0.63(+11.65%)
Mar 11, 2009 5.484 5.657 5.364 5.424 219,215 -0.05(-0.83%)
Mar 10, 2009 5.244 5.499 5.206 5.469 76,518 +0.32(+6.29%)
Mar 09, 2009 5.296 5.454 5.123 5.146 73,229 -0.20(-3.80%)
Mar 06, 2009 5.311 5.402 5.124 5.349 76,758 +0.08(+1.57%)
Mar 05, 2009 5.477 5.567 5.266 5.266 77,443 -0.32(-5.66%)
Mar 04, 2009 5.409 5.642 5.259 5.582 110,548 +0.17(+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.