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

First Financial Nort (NQ: FFNW )

21.12 +0.06 (+0.28%)
Streaming Delayed Price Updated: 10:19 AM 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 29, 2013 8.243 8.289 8.190 8.190 0 -0.01(-0.09%)
Nov 27, 2013 8.182 8.251 8.175 8.198 0 +0.02(+0.28%)
Nov 26, 2013 8.136 8.190 8.091 8.175 0 +0.01(+0.09%)
Nov 25, 2013 8.152 8.205 8.106 8.167 22,709 +0.06(+0.75%)
Nov 22, 2013 8.106 8.144 8.037 8.106 0 +0.02(+0.28%)
Nov 21, 2013 8.060 8.136 8.007 8.083 33,367 +0.08(+0.95%)
Nov 20, 2013 7.991 8.213 7.991 8.007 0 +0.06(+0.77%)
Nov 19, 2013 7.922 7.968 7.900 7.945 25,634 +0.00(+0.00%)
Nov 18, 2013 8.052 8.060 7.922 7.945 0 -0.08(-0.95%)
Nov 15, 2013 8.098 8.106 7.976 8.022 0 -0.08(-0.94%)
Nov 14, 2013 8.152 8.159 8.098 8.098 0 -0.09(-1.12%)
Nov 12, 2013 8.251 8.289 8.129 8.190 0 -0.10(-1.20%)
Nov 11, 2013 8.381 8.404 8.266 8.289 0 -0.08(-1.00%)
Nov 08, 2013 8.297 8.434 8.297 8.373 0 +0.08(+0.92%)
Nov 07, 2013 8.297 8.335 8.297 8.297 468,062 -0.04(-0.46%)
Nov 06, 2013 8.289 8.358 8.282 8.335 87,089 +0.02(+0.28%)
Nov 05, 2013 8.274 8.404 8.274 8.312 0 +0.04(+0.46%)
Nov 04, 2013 8.266 8.312 8.266 8.274 59,201 +0.01(+0.09%)
Nov 01, 2013 8.266 8.358 8.259 8.266 0 -0.02(-0.18%)
Oct 31, 2013 8.220 8.297 8.220 8.282 0 +0.05(+0.56%)
Oct 30, 2013 8.366 8.366 8.228 8.236 122,451 -0.15(-1.73%)
Oct 29, 2013 8.358 8.457 8.289 8.381 0 +0.01(+0.09%)
Oct 28, 2013 8.289 8.404 8.289 8.373 0 +0.08(+0.92%)
Oct 25, 2013 8.243 8.389 8.228 8.297 0 +0.09(+1.12%)
Oct 24, 2013 8.068 8.327 7.988 8.205 241,028 +0.15(+1.90%)
Oct 23, 2013 7.984 8.136 7.984 8.052 0 +0.05(+0.67%)
Oct 22, 2013 7.984 8.083 7.976 7.999 31,865 +0.02(+0.19%)
Oct 21, 2013 8.060 8.083 7.984 7.984 59,645 -0.08(-1.04%)
Oct 18, 2013 8.136 8.136 7.984 8.068 45,628 -0.06(-0.75%)
Oct 17, 2013 8.389 8.396 7.984 8.129 183,696 +0.10(+1.24%)
Oct 16, 2013 8.029 8.106 8.007 8.029 21,582 +0.00(+0.00%)
Oct 15, 2013 8.045 8.083 7.953 8.029 22,012 -0.10(-1.22%)
Oct 14, 2013 7.999 8.129 7.854 8.129 18,047 +0.09(+1.14%)
Oct 11, 2013 7.938 8.136 7.869 8.037 0 +0.05(+0.67%)
Oct 10, 2013 7.968 8.083 7.907 7.984 38,089 +0.10(+1.26%)
Oct 09, 2013 7.793 7.922 7.793 7.884 0 +0.11(+1.47%)
Oct 08, 2013 7.853 7.853 7.724 7.770 63,887 -0.04(-0.49%)
Oct 07, 2013 7.747 7.854 7.716 7.808 0 +0.02(+0.20%)
Oct 04, 2013 7.686 7.831 7.686 7.793 0 +0.11(+1.39%)
Oct 03, 2013 7.877 7.892 7.678 7.686 0 -0.22(-2.80%)
Oct 02, 2013 8.045 8.121 7.861 7.907 31,979 -0.20(-2.45%)
Oct 01, 2013 7.991 8.129 7.991 8.106 39,908 -0.12(-1.49%)
Sep 27, 2013 8.190 8.373 8.182 8.228 0 -0.01(-0.09%)
Sep 26, 2013 8.251 8.251 8.106 8.236 13,974 -0.02(-0.19%)
Sep 25, 2013 8.190 8.282 8.190 8.251 24,018 +0.05(+0.56%)
Sep 24, 2013 8.251 8.358 8.198 8.205 30,189 -0.04(-0.46%)
Sep 23, 2013 8.136 8.266 8.106 8.243 46,484 +0.09(+1.12%)
Sep 20, 2013 8.098 8.259 8.083 8.152 0 +0.05(+0.57%)
Sep 19, 2013 8.175 8.175 8.083 8.106 38,846 -0.06(-0.75%)
Sep 18, 2013 8.190 8.220 8.129 8.167 0 -0.01(-0.09%)
Sep 17, 2013 8.159 8.251 8.129 8.175 0 +0.04(+0.47%)
Sep 16, 2013 8.113 8.198 8.106 8.136 0 +0.00(+0.00%)
Sep 13, 2013 8.144 8.152 8.060 8.136 0 -0.01(-0.09%)
Sep 12, 2013 8.297 8.297 8.136 8.144 0 -0.18(-2.20%)
Sep 11, 2013 8.366 8.441 8.224 8.327 0 -0.06(-0.73%)
Sep 10, 2013 8.411 8.526 8.289 8.389 105,795 -0.02(-0.27%)
Sep 09, 2013 8.175 8.411 8.136 8.411 0 +0.28(+3.38%)
Sep 06, 2013 8.159 8.159 8.060 8.136 0 +0.02(+0.28%)
Sep 05, 2013 8.098 8.167 8.075 8.113 0 +0.02(+0.28%)
Sep 04, 2013 8.121 8.144 8.075 8.091 0 -0.02(-0.28%)
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.