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

First Financial Nort (NQ: FFNW )

21.03 -0.03 (-0.14%)
Streaming Delayed Price Updated: 3:47 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 30, 2011 4.029 4.287 4.029 4.287 31,993 +0.04(+0.89%)
Nov 29, 2011 4.234 4.287 4.136 4.250 17,367 +0.02(+0.36%)
Nov 28, 2011 4.287 4.287 4.196 4.234 32,086 +0.02(+0.54%)
Nov 25, 2011 4.265 4.287 4.212 4.212 2,200 -0.06(-1.42%)
Nov 23, 2011 4.189 4.272 4.174 4.272 11,003 +0.08(+1.81%)
Nov 22, 2011 4.181 4.212 4.121 4.196 15,418 +0.01(+0.18%)
Nov 21, 2011 4.189 4.212 4.098 4.189 9,157 -0.06(-1.43%)
Nov 18, 2011 4.060 4.250 4.015 4.250 43,628 +0.12(+2.94%)
Nov 17, 2011 4.121 4.151 4.072 4.128 37,514 -0.01(-0.18%)
Nov 16, 2011 4.098 4.242 4.098 4.136 116,409 +0.01(+0.18%)
Nov 15, 2011 4.105 4.136 4.067 4.128 28,834 +0.05(+1.30%)
Nov 14, 2011 4.075 4.098 4.075 4.075 2,372 -0.02(-0.56%)
Nov 11, 2011 4.098 4.151 4.014 4.098 7,035 +0.05(+1.12%)
Nov 10, 2011 4.029 4.151 4.029 4.052 2,260 +0.03(+0.75%)
Nov 09, 2011 4.022 4.076 4.022 4.022 9,065 -0.02(-0.38%)
Nov 08, 2011 4.029 4.075 4.007 4.037 7,042 -0.02(-0.37%)
Nov 07, 2011 4.052 4.128 4.037 4.052 19,326 -0.02(-0.56%)
Nov 04, 2011 4.105 4.143 4.075 4.075 1,383 -0.04(-0.92%)
Nov 03, 2011 4.143 4.143 4.105 4.113 2,561 +0.02(+0.37%)
Nov 02, 2011 4.174 4.174 4.098 4.098 24,914 -0.08(-1.82%)
Nov 01, 2011 4.151 4.196 4.136 4.174 10,256 +0.00(+0.00%)
Oct 31, 2011 4.174 4.204 4.174 4.174 8,649 -0.02(-0.54%)
Oct 28, 2011 4.189 4.204 4.136 4.196 4,073 +0.02(+0.55%)
Oct 27, 2011 4.234 4.242 4.174 4.174 52,063 -0.01(-0.18%)
Oct 26, 2011 4.250 4.250 4.174 4.181 10,081 -0.05(-1.08%)
Oct 25, 2011 4.227 4.242 4.174 4.227 7,615 +0.00(+0.00%)
Oct 24, 2011 4.225 4.241 4.174 4.227 6,984 +0.05(+1.27%)
Oct 21, 2011 4.158 4.196 4.143 4.174 5,139 +0.08(+2.04%)
Oct 20, 2011 4.113 4.272 4.014 4.090 19,813 -0.05(-1.10%)
Oct 19, 2011 4.174 4.325 4.014 4.136 4,492 -0.04(-0.91%)
Oct 18, 2011 4.303 4.303 4.045 4.174 27,437 -0.14(-3.17%)
Oct 17, 2011 4.250 4.310 3.984 4.310 15,022 +0.05(+1.07%)
Oct 14, 2011 4.276 4.287 4.176 4.265 6,392 +0.00(+0.00%)
Oct 13, 2011 4.189 4.266 4.113 4.265 40,891 +0.06(+1.44%)
Oct 12, 2011 4.280 4.318 4.038 4.204 56,562 +0.11(+2.59%)
Oct 11, 2011 4.098 4.113 4.038 4.098 13,602 -0.02(-0.37%)
Oct 10, 2011 4.060 4.234 4.060 4.113 8,829 +0.13(+3.24%)
Oct 07, 2011 4.082 4.098 3.984 3.984 2,174 -0.18(-4.37%)
Oct 06, 2011 4.060 4.174 4.052 4.166 2,635 +0.12(+3.00%)
Oct 05, 2011 3.938 4.060 3.878 4.045 9,430 +0.09(+2.30%)
Oct 04, 2011 4.045 4.333 3.870 3.954 33,287 -0.14(-3.52%)
Oct 03, 2011 4.212 4.212 3.946 4.098 35,194 -0.17(-3.91%)
Sep 30, 2011 4.250 4.356 4.090 4.265 10,197 -0.06(-1.40%)
Sep 29, 2011 4.212 4.325 4.090 4.325 16,927 +0.17(+4.01%)
Sep 28, 2011 4.022 4.174 4.022 4.158 10,548 +0.18(+4.58%)
Sep 27, 2011 3.984 3.984 3.938 3.976 29,471 -0.02(-0.38%)
Sep 26, 2011 3.878 3.992 3.870 3.992 8,245 +0.10(+2.53%)
Sep 23, 2011 3.870 3.946 3.870 3.893 15,602 +0.01(+0.20%)
Sep 22, 2011 3.870 3.999 3.870 3.885 7,999 -0.10(-2.48%)
Sep 21, 2011 3.992 4.021 3.984 3.984 10,721 -0.01(-0.19%)
Sep 20, 2011 4.014 4.022 3.984 3.992 14,017 -0.11(-2.59%)
Sep 19, 2011 3.984 4.098 3.975 4.098 18,789 +0.11(+2.86%)
Sep 16, 2011 3.999 3.999 3.984 3.984 58,407 -0.02(-0.38%)
Sep 15, 2011 4.075 4.075 3.984 3.999 1,429 +0.01(+0.19%)
Sep 14, 2011 3.984 4.067 3.984 3.992 11,069 +0.02(+0.38%)
Sep 13, 2011 4.029 4.060 3.954 3.976 22,792 -0.06(-1.50%)
Sep 12, 2011 3.992 4.067 3.961 4.037 48,597 +0.05(+1.33%)
Sep 09, 2011 3.916 3.999 3.908 3.984 25,681 -0.01(-0.19%)
Sep 08, 2011 3.855 4.022 3.840 3.992 243,407 +0.20(+5.20%)
Sep 07, 2011 3.627 3.825 3.627 3.794 102,739 +0.23(+6.38%)
Sep 06, 2011 3.491 3.597 3.468 3.567 274,137 +0.05(+1.51%)
Sep 02, 2011 3.422 3.536 3.415 3.513 50,669 +0.10(+2.89%)
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.