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 30, 2014 8.586 8.617 8.516 8.570 31,797 +0.02(+0.18%)
May 29, 2014 8.679 8.679 8.531 8.555 36,559 -0.09(-0.99%)
May 28, 2014 8.655 8.679 8.539 8.640 112,065 -0.02(-0.18%)
May 27, 2014 8.640 8.725 8.570 8.655 107,670 +0.06(+0.72%)
May 23, 2014 8.539 8.593 8.593 8.593 122,765 +0.08(+0.91%)
May 22, 2014 8.415 8.516 8.322 8.516 46,631 +0.15(+1.76%)
May 21, 2014 8.461 8.461 8.361 8.368 93,198 -0.09(-1.01%)
May 20, 2014 8.353 8.461 8.314 8.454 122,135 +0.07(+0.79%)
May 19, 2014 8.221 8.415 8.221 8.388 47,483 +0.13(+1.55%)
May 16, 2014 8.166 8.306 8.135 8.260 95,308 +0.09(+1.04%)
May 15, 2014 8.229 8.229 7.980 8.174 88,615 -0.07(-0.85%)
May 14, 2014 8.384 8.446 8.244 8.244 102,584 -0.15(-1.76%)
May 13, 2014 8.423 8.516 8.298 8.392 735,008 -0.02(-0.18%)
May 12, 2014 8.384 8.461 8.368 8.407 165,099 +0.03(+0.37%)
May 09, 2014 8.229 8.415 8.229 8.376 514,516 +0.11(+1.31%)
May 08, 2014 8.097 8.306 8.089 8.267 135,992 +0.20(+2.50%)
May 07, 2014 8.003 8.097 7.957 8.066 75,435 +0.05(+0.68%)
May 06, 2014 8.003 8.034 8.003 8.011 69,156 +0.00(+0.00%)
May 05, 2014 8.003 8.066 7.980 8.011 63,251 -0.01(-0.10%)
May 02, 2014 7.972 8.104 7.972 8.019 75,412 +0.07(+0.88%)
May 01, 2014 7.926 8.003 7.879 7.949 97,206 +0.03(+0.39%)
Apr 30, 2014 8.058 8.058 7.903 7.918 236,680 -0.12(-1.54%)
Apr 29, 2014 8.073 8.128 8.042 8.042 60,233 +0.02(+0.29%)
Apr 28, 2014 8.128 8.159 7.972 8.019 186,383 -0.05(-0.67%)
Apr 25, 2014 8.151 8.199 8.073 8.073 73,780 -0.09(-1.05%)
Apr 24, 2014 7.825 8.229 7.771 8.159 212,126 +0.36(+4.58%)
Apr 23, 2014 7.887 7.934 7.786 7.802 49,155 -0.12(-1.47%)
Apr 22, 2014 7.778 7.957 7.778 7.918 82,952 +0.11(+1.39%)
Apr 21, 2014 7.933 7.934 7.771 7.809 42,781 -0.03(-0.40%)
Apr 17, 2014 7.763 7.840 7.840 7.840 172,489 +0.06(+0.80%)
Apr 16, 2014 7.848 7.856 7.763 7.778 68,056 +0.00(+0.00%)
Apr 15, 2014 7.778 7.817 7.763 7.778 62,100 +0.01(+0.10%)
Apr 14, 2014 7.802 7.817 7.763 7.771 52,374 +0.01(+0.10%)
Apr 11, 2014 7.763 7.778 7.763 7.763 43,293 +0.00(+0.00%)
Apr 10, 2014 7.786 7.833 7.763 7.763 70,774 -0.05(-0.70%)
Apr 09, 2014 7.802 7.840 7.708 7.817 53,925 +0.06(+0.80%)
Apr 08, 2014 7.833 7.833 7.747 7.755 40,806 -0.07(-0.89%)
Apr 07, 2014 7.825 7.848 7.724 7.825 94,927 +0.02(+0.30%)
Apr 04, 2014 7.910 7.918 7.786 7.802 107,202 -0.06(-0.79%)
Apr 03, 2014 7.840 7.895 7.840 7.864 47,390 +0.02(+0.20%)
Apr 02, 2014 7.903 7.930 7.840 7.848 58,624 -0.05(-0.69%)
Apr 01, 2014 7.879 7.965 7.833 7.903 50,277 +0.02(+0.30%)
Mar 31, 2014 7.868 7.918 7.825 7.879 49,554 +0.04(+0.49%)
Mar 28, 2014 7.895 7.988 7.840 7.840 64,257 -0.05(-0.59%)
Mar 27, 2014 7.856 7.918 7.848 7.887 56,339 +0.01(+0.10%)
Mar 26, 2014 7.965 7.965 7.879 7.879 63,232 -0.02(-0.20%)
Mar 25, 2014 7.786 8.027 7.786 7.895 40,920 +0.11(+1.40%)
Mar 24, 2014 7.879 7.934 7.786 7.786 90,168 -0.10(-1.28%)
Mar 21, 2014 7.965 7.965 7.879 7.887 121,748 -0.02(-0.29%)
Mar 20, 2014 7.895 7.965 7.895 7.910 23,966 +0.00(+0.00%)
Mar 19, 2014 7.949 8.018 7.879 7.910 30,757 -0.11(-1.36%)
Mar 18, 2014 7.988 8.027 7.926 8.019 115,754 +0.05(+0.68%)
Mar 17, 2014 8.089 8.089 7.926 7.965 38,636 -0.10(-1.25%)
Mar 14, 2014 7.926 8.073 7.918 8.066 42,014 +0.09(+1.17%)
Mar 13, 2014 8.019 8.034 7.941 7.972 40,437 -0.05(-0.58%)
Mar 12, 2014 7.934 8.066 7.934 8.019 24,088 +0.05(+0.68%)
Mar 11, 2014 8.003 8.037 7.957 7.965 31,331 -0.06(-0.77%)
Mar 10, 2014 7.949 8.026 7.918 8.026 24,209 +0.04(+0.48%)
Mar 07, 2014 8.127 8.173 7.918 7.988 26,411 -0.09(-1.15%)
Mar 06, 2014 8.127 8.127 8.034 8.080 22,200 -0.06(-0.76%)
Mar 05, 2014 8.073 8.158 8.057 8.142 14,667 +0.02(+0.29%)
Mar 04, 2014 8.026 8.189 7.934 8.119 72,194 +0.18(+2.24%)
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.