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

First Financial Nort (NQ: FFNW )

21.00 -0.06 (-0.28%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 6.579 6.751 6.011 6.751 32,536 +0.13(+2.03%)
Nov 26, 2008 6.340 6.617 5.891 6.617 138,142 +0.16(+2.43%)
Nov 25, 2008 6.430 6.579 6.280 6.460 146,809 +0.07(+1.17%)
Nov 24, 2008 6.153 6.497 6.153 6.385 561,502 +0.11(+1.79%)
Nov 21, 2008 6.019 6.303 5.607 6.273 150,787 +0.37(+6.20%)
Nov 20, 2008 6.041 6.310 5.906 5.906 139,232 -0.20(-3.30%)
Nov 19, 2008 6.280 6.355 6.078 6.108 134,371 -0.25(-3.88%)
Nov 18, 2008 6.355 6.572 6.318 6.355 182,125 +0.01(+0.24%)
Nov 17, 2008 6.161 6.355 6.146 6.340 774,933 +0.19(+3.16%)
Nov 14, 2008 6.213 6.228 6.019 6.146 122,875 -0.18(-2.84%)
Nov 13, 2008 6.041 6.325 5.847 6.325 165,377 +0.36(+6.02%)
Nov 12, 2008 5.996 6.168 5.847 5.966 74,591 -0.15(-2.45%)
Nov 11, 2008 6.019 6.280 5.929 6.116 78,336 +0.01(+0.12%)
Nov 10, 2008 6.078 6.161 6.011 6.108 227,278 +0.14(+2.38%)
Nov 07, 2008 6.078 6.086 5.921 5.966 68,238 -0.05(-0.87%)
Nov 06, 2008 6.048 6.190 5.981 6.019 101,586 -0.10(-1.71%)
Nov 05, 2008 6.153 6.534 6.123 6.123 137,001 -0.13(-2.15%)
Nov 04, 2008 6.542 6.542 6.205 6.258 81,746 -0.08(-1.30%)
Nov 03, 2008 6.205 6.392 6.071 6.340 73,178 +0.23(+3.79%)
Oct 31, 2008 5.383 6.123 5.383 6.108 154,366 +0.75(+13.95%)
Oct 30, 2008 5.592 5.592 5.331 5.361 164,708 -0.08(-1.51%)
Oct 29, 2008 5.832 5.832 5.420 5.443 131,394 -0.40(-6.79%)
Oct 28, 2008 5.607 5.899 5.316 5.839 151,987 +0.56(+10.62%)
Oct 27, 2008 5.899 5.899 5.278 5.278 178,470 -0.64(-10.86%)
Oct 24, 2008 5.981 6.056 5.884 5.921 103,434 -0.47(-7.37%)
Oct 23, 2008 6.617 6.676 6.123 6.392 176,715 -0.28(-4.15%)
Oct 22, 2008 6.609 6.721 6.602 6.669 46,387 -0.12(-1.76%)
Oct 21, 2008 6.946 6.946 6.706 6.789 50,842 -0.27(-3.81%)
Oct 20, 2008 6.878 7.095 6.654 7.058 28,247 +0.25(+3.74%)
Oct 17, 2008 6.983 7.177 6.729 6.804 99,205 -0.35(-4.91%)
Oct 16, 2008 6.856 7.222 6.736 7.155 113,082 +0.43(+6.45%)
Oct 15, 2008 6.953 7.177 6.721 6.721 34,600 -0.47(-6.55%)
Oct 14, 2008 7.476 7.476 6.736 7.192 96,645 -0.13(-1.84%)
Oct 13, 2008 7.476 7.476 7.237 7.327 148,727 -0.02(-0.31%)
Oct 10, 2008 5.981 7.364 5.802 7.349 137,080 +1.27(+20.91%)
Oct 09, 2008 7.162 7.162 6.019 6.078 111,256 -0.90(-12.86%)
Oct 08, 2008 6.736 7.417 6.736 6.976 66,400 +0.16(+2.41%)
Oct 07, 2008 7.461 7.476 6.811 6.811 60,630 -0.64(-8.63%)
Oct 06, 2008 7.110 7.476 6.736 7.454 111,669 +0.25(+3.53%)
Oct 03, 2008 7.775 7.775 7.200 7.200 78,529 -0.40(-5.22%)
Oct 02, 2008 7.633 7.775 7.574 7.596 58,754 -0.16(-2.03%)
Oct 01, 2008 7.566 7.775 7.484 7.753 18,068 +0.04(+0.48%)
Sep 30, 2008 7.626 7.850 7.551 7.716 51,461 +0.40(+5.52%)
Sep 29, 2008 7.843 8.089 6.729 7.312 71,864 -0.52(-6.68%)
Sep 26, 2008 7.708 7.850 7.446 7.835 63,967 +0.13(+1.75%)
Sep 25, 2008 7.850 7.880 7.566 7.701 82,692 +0.12(+1.58%)
Sep 24, 2008 7.843 7.865 7.536 7.581 102,791 -0.19(-2.41%)
Sep 23, 2008 7.768 7.873 7.716 7.768 25,616 +0.00(+0.00%)
Sep 22, 2008 7.873 8.037 7.761 7.768 58,660 -0.27(-3.35%)
Sep 19, 2008 8.224 8.224 7.596 8.037 510,161 +0.19(+2.38%)
Sep 18, 2008 7.708 7.925 7.297 7.850 481,542 +0.13(+1.65%)
Sep 17, 2008 7.738 7.850 7.604 7.723 285,076 -0.05(-0.67%)
Sep 16, 2008 7.746 7.955 7.469 7.775 116,934 +0.04(+0.48%)
Sep 15, 2008 8.030 8.037 7.738 7.738 82,794 -0.28(-3.45%)
Sep 12, 2008 8.060 8.075 7.888 8.015 39,640 -0.04(-0.56%)
Sep 11, 2008 7.985 8.075 7.850 8.060 126,496 -0.01(-0.19%)
Sep 10, 2008 8.112 8.149 7.970 8.075 122,836 +0.05(+0.65%)
Sep 09, 2008 8.142 8.239 7.962 8.022 323,655 -0.10(-1.29%)
Sep 08, 2008 7.835 8.187 7.835 8.127 667,983 +0.31(+4.02%)
Sep 05, 2008 7.805 7.850 7.723 7.813 145,512 +0.02(+0.29%)
Sep 04, 2008 7.716 7.843 7.716 7.790 239,822 +0.01(+0.10%)
Sep 03, 2008 7.604 7.835 7.604 7.783 137,088 +0.19(+2.56%)
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.