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

First Financial Nort (NQ: FFNW )

21.27 -0.21 (-0.95%)
Streaming Delayed Price Updated: 11:49 AM 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 31, 2013 7.659 7.696 7.559 7.613 405,431 -0.08(-1.09%)
May 30, 2013 7.643 7.712 7.620 7.697 98,363 +0.06(+0.80%)
May 29, 2013 7.659 7.751 7.521 7.636 248,395 +0.05(+0.71%)
May 28, 2013 7.620 7.735 7.521 7.582 691,909 +0.04(+0.51%)
May 24, 2013 7.544 7.552 7.475 7.544 0 +0.00(+0.00%)
May 23, 2013 7.552 7.597 7.521 7.544 0 +0.00(+0.00%)
May 22, 2013 7.552 7.597 7.521 7.544 0 -0.01(-0.10%)
May 21, 2013 7.628 7.704 7.529 7.552 0 -0.05(-0.60%)
May 20, 2013 7.269 7.628 7.269 7.597 0 +0.34(+4.62%)
May 17, 2013 7.254 7.361 7.254 7.262 0 +0.05(+0.74%)
May 16, 2013 7.292 7.292 7.193 7.208 44,133 -0.04(-0.53%)
May 15, 2013 7.216 7.262 7.170 7.247 0 +0.11(+1.60%)
May 13, 2013 7.102 7.300 7.094 7.132 0 -0.02(-0.32%)
May 10, 2013 7.170 7.429 7.140 7.155 0 -0.02(-0.21%)
May 09, 2013 6.911 7.215 6.827 7.170 0 +0.27(+3.98%)
May 08, 2013 6.911 7.048 6.896 6.896 0 -0.01(-0.11%)
May 07, 2013 6.842 6.949 6.838 6.903 0 +0.12(+1.80%)
May 06, 2013 6.827 6.850 6.713 6.781 0 +0.13(+1.95%)
May 03, 2013 6.087 6.781 6.087 6.652 0 +0.63(+10.38%)
May 02, 2013 6.003 6.049 5.988 6.026 0 +0.03(+0.51%)
May 01, 2013 6.140 6.194 5.996 5.996 0 -0.18(-2.96%)
Apr 30, 2013 6.133 6.209 6.095 6.179 0 +0.04(+0.62%)
Apr 29, 2013 5.957 6.156 5.812 6.140 34,285 +0.22(+3.74%)
Apr 26, 2013 5.896 5.980 5.896 5.919 48,542 +0.02(+0.39%)
Apr 25, 2013 5.927 6.053 5.881 5.896 14,168 +0.00(+0.00%)
Apr 24, 2013 5.812 5.927 5.812 5.896 25,548 +0.10(+1.71%)
Apr 23, 2013 5.774 5.835 5.690 5.797 47,514 +0.08(+1.33%)
Apr 22, 2013 5.942 5.942 5.683 5.721 33,588 -0.17(-2.85%)
Apr 19, 2013 5.812 5.973 5.729 5.889 34,904 +0.08(+1.45%)
Apr 18, 2013 5.942 5.980 5.782 5.805 11,353 -0.11(-1.93%)
Apr 17, 2013 6.064 6.072 5.706 5.919 50,713 -0.21(-3.36%)
Apr 16, 2013 5.927 6.125 5.912 6.125 27,700 +0.25(+4.29%)
Apr 15, 2013 6.148 6.171 5.782 5.874 59,088 -0.25(-4.11%)
Apr 12, 2013 6.163 6.186 6.095 6.125 25,835 -0.02(-0.37%)
Apr 11, 2013 6.133 6.163 6.102 6.148 7,108 +0.01(+0.12%)
Apr 10, 2013 6.018 6.175 5.988 6.140 25,504 +0.13(+2.16%)
Apr 09, 2013 6.079 6.079 5.973 6.011 15,751 -0.02(-0.38%)
Apr 08, 2013 6.072 6.072 5.874 6.034 23,197 -0.01(-0.13%)
Apr 05, 2013 5.706 6.049 5.706 6.041 33,723 +0.24(+4.07%)
Apr 04, 2013 5.797 5.828 5.675 5.805 18,896 +0.02(+0.26%)
Apr 03, 2013 5.858 5.950 5.744 5.790 28,644 -0.11(-1.81%)
Apr 02, 2013 6.026 6.079 5.866 5.896 25,819 -0.09(-1.53%)
Apr 01, 2013 5.973 6.118 5.912 5.988 45,803 +0.03(+0.51%)
Mar 28, 2013 6.194 6.194 5.927 5.957 107,439 -0.21(-3.46%)
Mar 27, 2013 6.148 6.193 6.087 6.171 14,723 -0.03(-0.49%)
Mar 26, 2013 6.209 6.217 6.087 6.202 19,520 +0.04(+0.62%)
Mar 25, 2013 6.224 6.224 6.064 6.163 56,400 -0.02(-0.37%)
Mar 22, 2013 6.133 6.202 6.125 6.186 6,314 +0.05(+0.87%)
Mar 21, 2013 6.118 6.163 6.118 6.133 10,756 -0.04(-0.62%)
Mar 20, 2013 6.110 6.171 6.110 6.171 7,350 +0.07(+1.12%)
Mar 19, 2013 6.110 6.133 6.102 6.102 6,853 -0.01(-0.12%)
Mar 18, 2013 6.102 6.186 6.079 6.110 20,862 -0.02(-0.37%)
Mar 15, 2013 6.140 6.194 6.102 6.133 147,810 +0.01(+0.12%)
Mar 14, 2013 6.186 6.186 6.079 6.125 17,374 -0.03(-0.50%)
Mar 13, 2013 6.095 6.209 6.026 6.156 9,736 +0.05(+0.75%)
Mar 12, 2013 6.156 6.194 6.102 6.110 15,369 -0.09(-1.48%)
Mar 11, 2013 6.217 6.255 6.087 6.202 40,255 -0.03(-0.49%)
Mar 08, 2013 6.247 6.255 6.202 6.232 33,414 +0.05(+0.86%)
Mar 07, 2013 6.087 6.217 6.087 6.179 12,590 +0.08(+1.25%)
Mar 06, 2013 6.049 6.102 6.034 6.102 18,783 +0.05(+0.76%)
Mar 05, 2013 6.057 6.087 5.950 6.057 19,537 +0.03(+0.51%)
Mar 04, 2013 6.072 6.102 5.973 6.026 10,166 -0.05(-0.75%)
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.