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

First Financial Nort (NQ: FFNW )

21.48 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 3.856 3.833 3.673 3.673 54,451 -0.18(-4.75%)
May 27, 2010 3.879 3.910 3.711 3.856 62,526 +0.07(+1.81%)
May 26, 2010 3.749 3.894 3.660 3.787 95,727 +0.06(+1.64%)
May 25, 2010 3.818 3.864 3.635 3.726 99,397 -0.11(-2.98%)
May 24, 2010 3.894 4.093 3.818 3.841 103,523 -0.04(-0.98%)
May 21, 2010 3.871 4.055 3.826 3.879 118,970 -0.06(-1.55%)
May 20, 2010 4.024 4.184 3.933 3.940 108,169 -0.20(-4.80%)
May 19, 2010 4.016 4.223 3.887 4.139 74,040 +0.13(+3.24%)
May 18, 2010 3.948 4.177 3.948 4.009 58,274 +0.11(+2.94%)
May 17, 2010 3.963 4.078 3.841 3.894 77,151 -0.07(-1.73%)
May 14, 2010 4.078 4.078 3.848 3.963 67,853 -0.13(-3.17%)
May 13, 2010 4.352 4.352 3.948 4.093 83,536 -0.28(-6.46%)
May 12, 2010 4.009 4.375 3.994 4.375 83,908 +0.37(+9.35%)
May 11, 2010 4.215 4.322 3.986 4.001 102,226 -0.18(-4.38%)
May 10, 2010 3.887 4.230 3.818 4.184 135,521 +0.31(+8.09%)
May 07, 2010 3.978 3.978 3.650 3.871 134,820 -0.14(-3.43%)
May 06, 2010 4.383 4.406 3.490 4.009 184,360 -0.40(-9.17%)
May 05, 2010 4.666 4.688 4.291 4.414 74,429 -0.18(-3.99%)
May 04, 2010 4.795 4.895 4.574 4.597 85,006 -0.26(-5.35%)
May 03, 2010 4.925 5.002 4.780 4.856 58,666 -0.07(-1.40%)
Apr 30, 2010 5.185 5.185 4.841 4.925 134,194 -0.27(-5.29%)
Apr 29, 2010 5.101 5.238 5.017 5.200 58,482 +0.11(+2.10%)
Apr 28, 2010 5.345 5.360 4.811 5.093 146,731 -0.30(-5.52%)
Apr 27, 2010 5.796 5.803 5.368 5.391 44,125 -0.44(-7.59%)
Apr 26, 2010 5.727 5.834 5.719 5.834 29,354 +0.11(+2.00%)
Apr 23, 2010 5.643 5.780 5.643 5.719 24,912 +0.02(+0.27%)
Apr 22, 2010 5.651 5.712 5.412 5.704 29,917 -0.01(-0.13%)
Apr 21, 2010 5.740 5.803 5.612 5.712 27,005 -0.02(-0.27%)
Apr 20, 2010 5.574 5.742 5.536 5.727 16,096 +0.12(+2.18%)
Apr 19, 2010 5.574 5.727 5.567 5.605 19,473 +0.03(+0.55%)
Apr 16, 2010 5.505 5.673 5.368 5.574 57,394 +0.07(+1.25%)
Apr 15, 2010 5.689 5.712 5.460 5.505 56,649 -0.25(-4.38%)
Apr 14, 2010 5.635 5.773 5.635 5.757 23,736 +0.16(+2.86%)
Apr 13, 2010 5.612 5.727 5.544 5.597 23,764 -0.07(-1.21%)
Apr 12, 2010 5.612 5.719 5.605 5.666 24,122 +0.01(+0.14%)
Apr 09, 2010 5.505 5.719 5.399 5.658 48,897 +0.17(+3.06%)
Apr 08, 2010 5.360 5.536 5.360 5.490 18,779 +0.10(+1.84%)
Apr 07, 2010 5.315 5.582 5.315 5.391 37,142 +0.05(+1.00%)
Apr 06, 2010 5.475 5.643 5.307 5.338 41,120 -0.18(-3.19%)
Apr 05, 2010 5.070 5.513 5.063 5.513 31,482 +0.45(+8.90%)
Apr 01, 2010 5.238 5.063 5.063 5.063 25,930 -0.15(-2.93%)
Mar 31, 2010 5.444 5.513 5.185 5.215 48,714 -0.27(-5.01%)
Mar 30, 2010 5.444 5.559 5.414 5.490 24,569 +0.06(+1.13%)
Mar 29, 2010 5.299 5.467 5.238 5.429 10,627 +0.11(+2.16%)
Mar 26, 2010 5.338 5.368 5.261 5.315 6,144 +0.00(+0.00%)
Mar 25, 2010 5.483 5.582 5.315 5.315 24,383 -0.12(-2.25%)
Mar 24, 2010 5.589 5.589 5.429 5.437 27,810 -0.18(-3.13%)
Mar 23, 2010 5.528 5.635 5.498 5.612 17,873 +0.07(+1.24%)
Mar 22, 2010 5.399 5.559 5.399 5.544 30,957 -0.02(-0.41%)
Mar 19, 2010 5.635 5.635 5.483 5.567 66,358 -0.03(-0.55%)
Mar 18, 2010 5.513 5.643 5.513 5.597 24,802 -0.06(-1.08%)
Mar 17, 2010 5.651 5.666 5.582 5.658 25,799 +0.00(+0.00%)
Mar 16, 2010 5.643 5.666 5.578 5.658 26,702 +0.11(+2.07%)
Mar 15, 2010 5.498 5.605 5.483 5.544 12,132 +0.02(+0.28%)
Mar 12, 2010 5.589 5.589 5.467 5.528 17,878 -0.11(-1.90%)
Mar 11, 2010 5.651 5.719 5.567 5.635 53,058 -0.06(-1.07%)
Mar 10, 2010 5.544 5.727 5.536 5.696 28,973 +0.13(+2.33%)
Mar 09, 2010 5.490 5.628 5.452 5.567 16,878 +0.05(+0.97%)
Mar 08, 2010 5.475 5.551 5.391 5.513 25,191 +0.02(+0.42%)
Mar 05, 2010 5.307 5.498 5.231 5.490 58,681 +0.19(+3.60%)
Mar 04, 2010 5.185 5.299 5.101 5.299 17,914 +0.15(+2.97%)
Mar 03, 2010 5.162 5.261 5.116 5.147 31,574 +0.00(+0.00%)
Mar 02, 2010 5.154 5.208 5.063 5.147 51,070 -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.