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

First Financial Nort (NQ: FFNW )

21.31 -0.17 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 9.314 9.314 9.172 9.172 58,882 -0.18(-1.94%)
May 28, 2015 9.306 9.480 9.298 9.354 36,730 -0.02(-0.17%)
May 27, 2015 9.291 9.409 9.291 9.370 32,266 +0.03(+0.34%)
May 26, 2015 9.433 9.441 9.291 9.338 45,003 -0.13(-1.42%)
May 22, 2015 9.567 9.472 9.472 9.472 31,618 -0.09(-0.99%)
May 21, 2015 9.536 9.623 9.528 9.567 61,611 -0.07(-0.74%)
May 20, 2015 9.638 9.654 9.480 9.638 43,318 +0.01(+0.08%)
May 19, 2015 9.583 9.686 9.583 9.631 28,733 +0.02(+0.16%)
May 18, 2015 9.607 9.686 9.559 9.615 47,277 +0.04(+0.41%)
May 15, 2015 9.646 9.646 9.544 9.575 40,070 -0.06(-0.57%)
May 14, 2015 9.496 9.646 9.480 9.631 32,416 +0.20(+2.10%)
May 13, 2015 9.322 9.528 9.291 9.433 34,657 +0.02(+0.25%)
May 12, 2015 9.346 9.461 9.298 9.409 29,660 +0.01(+0.08%)
May 11, 2015 9.338 9.504 9.378 9.401 35,154 +0.02(+0.25%)
May 08, 2015 9.465 9.465 9.346 9.378 29,325 +0.00(+0.00%)
May 07, 2015 9.385 9.465 9.362 9.378 28,513 +0.00(+0.00%)
May 06, 2015 9.362 9.433 9.354 9.378 42,570 -0.08(-0.84%)
May 05, 2015 9.409 9.480 9.306 9.457 190,266 +0.03(+0.34%)
May 04, 2015 9.362 9.488 9.342 9.425 53,342 +0.05(+0.51%)
May 01, 2015 9.433 9.487 9.370 9.378 45,223 -0.03(-0.34%)
Apr 30, 2015 9.488 9.528 9.322 9.409 122,695 -0.13(-1.33%)
Apr 29, 2015 9.544 9.567 9.536 9.536 20,076 +0.00(+0.00%)
Apr 28, 2015 9.559 9.559 9.528 9.536 32,725 +0.02(+0.25%)
Apr 27, 2015 9.472 9.591 9.472 9.512 70,260 +0.01(+0.08%)
Apr 24, 2015 9.626 9.626 9.465 9.504 44,238 +0.00(+0.00%)
Apr 23, 2015 9.536 9.623 9.394 9.504 73,796 -0.05(-0.50%)
Apr 22, 2015 9.488 9.559 9.488 9.552 62,546 +0.02(+0.25%)
Apr 21, 2015 9.567 9.567 9.488 9.528 27,047 -0.02(-0.17%)
Apr 20, 2015 9.528 9.559 9.488 9.544 42,131 +0.05(+0.50%)
Apr 17, 2015 9.544 9.552 9.488 9.496 59,984 -0.09(-0.99%)
Apr 16, 2015 9.631 9.670 9.552 9.591 6,900 -0.03(-0.33%)
Apr 15, 2015 9.528 9.678 9.528 9.623 17,321 +0.08(+0.83%)
Apr 14, 2015 9.575 9.670 9.536 9.544 17,856 -0.06(-0.58%)
Apr 13, 2015 9.670 9.678 9.552 9.599 19,173 -0.06(-0.57%)
Apr 10, 2015 9.733 9.733 9.654 9.654 6,023 -0.03(-0.33%)
Apr 09, 2015 9.725 9.725 9.559 9.686 14,950 -0.04(-0.41%)
Apr 08, 2015 9.718 9.765 9.607 9.725 30,844 +0.02(+0.24%)
Apr 07, 2015 9.820 9.828 9.646 9.702 32,523 -0.09(-0.89%)
Apr 06, 2015 9.725 9.860 9.654 9.789 41,174 -0.02(-0.24%)
Apr 02, 2015 9.884 9.812 9.812 9.812 63,868 -0.06(-0.64%)
Apr 01, 2015 9.725 9.876 9.686 9.876 33,822 +0.11(+1.13%)
Mar 31, 2015 9.781 9.805 9.662 9.765 26,550 -0.04(-0.40%)
Mar 30, 2015 9.718 9.860 9.678 9.805 30,209 +0.11(+1.14%)
Mar 27, 2015 9.733 9.797 9.599 9.694 32,488 +0.01(+0.08%)
Mar 26, 2015 9.670 9.730 9.631 9.686 15,389 -0.01(-0.08%)
Mar 25, 2015 9.725 9.860 9.638 9.694 43,318 -0.02(-0.24%)
Mar 24, 2015 9.773 9.773 9.685 9.718 21,870 +0.04(+0.41%)
Mar 23, 2015 9.583 9.702 9.488 9.678 32,829 +0.04(+0.41%)
Mar 20, 2015 9.623 9.773 9.488 9.638 113,085 +0.09(+0.91%)
Mar 19, 2015 9.631 9.710 9.488 9.552 100,061 -0.09(-0.98%)
Mar 18, 2015 9.702 9.765 9.575 9.646 27,321 -0.06(-0.65%)
Mar 17, 2015 9.757 9.789 9.694 9.710 16,301 -0.06(-0.65%)
Mar 16, 2015 9.852 9.852 9.702 9.773 29,374 -0.06(-0.56%)
Mar 13, 2015 9.812 9.852 9.488 9.828 71,902 +0.04(+0.40%)
Mar 12, 2015 9.623 9.820 9.504 9.789 64,038 +0.22(+2.31%)
Mar 11, 2015 9.488 9.607 9.488 9.567 40,266 +0.13(+1.34%)
Mar 10, 2015 9.441 9.488 9.441 9.441 35,421 -0.02(-0.17%)
Mar 09, 2015 9.441 9.480 9.425 9.457 42,872 +0.02(+0.17%)
Mar 06, 2015 9.441 9.535 9.441 9.441 53,516 -0.02(-0.17%)
Mar 05, 2015 9.441 9.512 9.441 9.457 30,109 +0.01(+0.08%)
Mar 04, 2015 9.441 9.480 9.441 9.449 30,078 +0.01(+0.08%)
Mar 03, 2015 9.433 9.488 9.433 9.441 14,468 -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.