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

First Financial Nort (NQ: FFNW )

21.25 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 4.836 4.996 4.836 4.996 14,963 +0.11(+2.18%)
Jan 30, 2012 5.340 5.340 4.577 4.890 49,327 -0.18(-3.61%)
Jan 27, 2012 5.073 5.149 5.066 5.073 2,100 -0.02(-0.30%)
Jan 26, 2012 5.027 5.111 5.027 5.088 24,469 +0.05(+0.91%)
Jan 25, 2012 5.034 5.103 5.034 5.042 4,260 -0.02(-0.30%)
Jan 24, 2012 5.095 5.111 5.035 5.057 4,195 -0.02(-0.45%)
Jan 23, 2012 5.019 5.097 4.928 5.080 5,591 +0.03(+0.60%)
Jan 20, 2012 5.004 5.057 4.973 5.050 1,573 +0.02(+0.46%)
Jan 19, 2012 5.034 5.111 5.027 5.027 3,987 -0.02(-0.45%)
Jan 18, 2012 4.935 5.095 4.897 5.050 54,656 +0.09(+1.85%)
Jan 17, 2012 4.729 4.958 4.722 4.958 18,288 +0.24(+5.01%)
Jan 13, 2012 4.661 4.729 4.661 4.722 3,687 -0.17(-3.43%)
Jan 12, 2012 4.630 4.890 4.630 4.890 9,289 +0.26(+5.60%)
Jan 11, 2012 4.577 4.691 4.577 4.630 12,087 +0.02(+0.33%)
Jan 10, 2012 4.600 4.653 4.577 4.615 11,765 +0.02(+0.33%)
Jan 09, 2012 4.531 4.615 4.493 4.600 16,745 +0.10(+2.20%)
Jan 06, 2012 4.508 4.516 4.409 4.500 7,734 +0.05(+1.20%)
Jan 05, 2012 4.417 4.508 4.409 4.447 11,536 +0.02(+0.34%)
Jan 04, 2012 4.417 4.470 4.417 4.432 10,599 -0.07(-1.53%)
Dec 30, 2011 4.500 4.500 4.363 4.500 33,954 +0.00(+0.00%)
Dec 29, 2011 4.348 4.500 4.348 4.500 6,413 +0.08(+1.72%)
Dec 28, 2011 4.287 4.424 4.287 4.424 23,585 +0.08(+1.75%)
Dec 27, 2011 4.340 4.386 4.302 4.348 15,219 -0.02(-0.52%)
Dec 23, 2011 4.302 4.371 4.295 4.371 4,758 +0.08(+1.96%)
Dec 21, 2011 4.295 4.333 4.287 4.287 23,071 -0.05(-1.06%)
Dec 20, 2011 4.356 4.356 4.287 4.333 8,790 -0.01(-0.18%)
Dec 19, 2011 4.287 4.371 4.272 4.340 40,332 +0.05(+1.25%)
Dec 16, 2011 4.348 4.348 4.287 4.287 30,384 -0.02(-0.35%)
Dec 15, 2011 4.302 4.348 4.302 4.302 3,780 -0.01(-0.18%)
Dec 14, 2011 4.356 4.371 4.287 4.310 4,981 -0.04(-0.88%)
Dec 13, 2011 4.348 4.386 4.295 4.348 24,886 +0.00(+0.00%)
Dec 12, 2011 4.288 4.348 4.288 4.348 3,543 +0.00(+0.00%)
Dec 09, 2011 4.325 4.386 4.287 4.348 10,878 +0.00(+0.00%)
Dec 08, 2011 4.272 4.348 4.272 4.348 6,793 +0.00(+0.00%)
Dec 07, 2011 4.226 4.348 4.226 4.348 14,158 +0.06(+1.42%)
Dec 06, 2011 4.241 4.348 4.241 4.287 10,414 -0.01(-0.18%)
Dec 05, 2011 4.165 4.348 4.165 4.295 12,241 -0.05(-1.05%)
Dec 02, 2011 4.310 4.348 4.287 4.340 60,295 +0.03(+0.71%)
Dec 01, 2011 4.295 4.310 4.270 4.310 19,992 +0.00(+0.00%)
Nov 30, 2011 4.050 4.310 4.050 4.310 31,827 +0.04(+0.89%)
Nov 29, 2011 4.256 4.310 4.157 4.272 17,277 +0.02(+0.36%)
Nov 28, 2011 4.310 4.310 4.218 4.256 31,920 +0.02(+0.54%)
Nov 25, 2011 4.287 4.310 4.234 4.234 2,189 -0.06(-1.42%)
Nov 23, 2011 4.211 4.295 4.195 4.295 10,946 +0.08(+1.81%)
Nov 22, 2011 4.203 4.234 4.142 4.218 15,338 +0.01(+0.18%)
Nov 21, 2011 4.211 4.234 4.119 4.211 9,109 -0.06(-1.43%)
Nov 18, 2011 4.081 4.272 4.036 4.272 43,402 +0.12(+2.94%)
Nov 17, 2011 4.142 4.172 4.093 4.150 37,320 -0.01(-0.18%)
Nov 16, 2011 4.119 4.264 4.119 4.157 115,807 +0.01(+0.18%)
Nov 15, 2011 4.127 4.157 4.089 4.150 28,685 +0.05(+1.30%)
Nov 14, 2011 4.096 4.119 4.096 4.096 2,359 -0.02(-0.56%)
Nov 11, 2011 4.119 4.172 4.035 4.119 6,999 +0.05(+1.12%)
Nov 10, 2011 4.050 4.172 4.050 4.073 2,248 +0.03(+0.75%)
Nov 09, 2011 4.043 4.097 4.043 4.043 9,018 -0.02(-0.38%)
Nov 08, 2011 4.050 4.096 4.028 4.058 7,005 -0.02(-0.37%)
Nov 07, 2011 4.073 4.150 4.058 4.073 19,226 -0.02(-0.56%)
Nov 04, 2011 4.127 4.165 4.096 4.096 1,376 -0.04(-0.92%)
Nov 03, 2011 4.165 4.165 4.127 4.134 2,548 +0.02(+0.37%)
Nov 02, 2011 4.195 4.195 4.119 4.119 24,785 -0.08(-1.82%)
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.