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

First Financial Nort (NQ: FFNW )

20.95 -0.11 (-0.52%)
Streaming Delayed Price Updated: 9:30 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 28, 2014 9.131 9.216 9.131 9.139 37,492 -0.02(-0.17%)
Nov 26, 2014 9.162 9.154 9.154 9.154 94,760 +0.00(+0.00%)
Nov 25, 2014 9.107 9.177 9.100 9.154 31,740 +0.05(+0.51%)
Nov 24, 2014 8.905 9.131 8.905 9.107 29,487 +0.19(+2.18%)
Nov 21, 2014 9.061 9.076 8.882 8.913 41,281 -0.06(-0.69%)
Nov 20, 2014 8.789 9.006 8.789 8.975 18,863 +0.16(+1.76%)
Nov 19, 2014 8.859 8.874 8.711 8.820 39,114 -0.09(-0.96%)
Nov 18, 2014 8.726 9.006 8.703 8.905 46,601 +0.23(+2.60%)
Nov 17, 2014 8.827 8.827 8.625 8.680 20,559 -0.15(-1.67%)
Nov 14, 2014 8.789 8.905 8.750 8.827 47,375 +0.03(+0.35%)
Nov 13, 2014 8.866 8.890 8.750 8.796 38,351 -0.09(-1.05%)
Nov 12, 2014 8.827 8.890 8.773 8.890 49,962 +0.09(+0.97%)
Nov 11, 2014 8.719 8.905 8.695 8.804 44,339 -0.09(-1.05%)
Nov 10, 2014 8.859 8.936 8.843 8.897 29,985 +0.02(+0.18%)
Nov 07, 2014 8.905 8.905 8.789 8.882 17,062 -0.02(-0.26%)
Nov 06, 2014 8.952 8.952 8.873 8.905 27,138 -0.06(-0.69%)
Nov 05, 2014 8.983 9.022 8.952 8.967 33,645 +0.03(+0.35%)
Nov 04, 2014 8.890 9.014 8.890 8.936 38,001 -0.04(-0.43%)
Nov 03, 2014 8.929 8.999 8.827 8.975 67,588 -0.05(-0.52%)
Oct 31, 2014 9.022 9.022 8.882 9.022 150,886 +0.11(+1.22%)
Oct 30, 2014 8.781 8.928 8.757 8.913 45,599 +0.13(+1.51%)
Oct 29, 2014 8.804 8.804 8.563 8.781 57,936 -0.04(-0.44%)
Oct 28, 2014 8.493 8.827 8.369 8.820 190,822 +0.37(+4.42%)
Oct 27, 2014 8.244 8.446 8.283 8.446 44,677 +0.16(+1.97%)
Oct 24, 2014 8.221 8.337 8.213 8.283 18,552 +0.05(+0.57%)
Oct 23, 2014 8.073 8.252 8.073 8.236 38,172 +0.19(+2.42%)
Oct 22, 2014 8.120 8.159 7.987 8.042 14,196 -0.12(-1.43%)
Oct 21, 2014 8.143 8.229 8.073 8.159 21,063 +0.03(+0.38%)
Oct 20, 2014 8.135 8.135 8.034 8.127 26,619 -0.02(-0.29%)
Oct 17, 2014 8.431 8.431 8.143 8.151 30,503 -0.18(-2.15%)
Oct 16, 2014 8.042 8.345 8.042 8.330 30,829 +0.16(+2.00%)
Oct 15, 2014 8.127 8.353 7.871 8.166 49,839 -0.02(-0.28%)
Oct 14, 2014 8.019 8.190 8.019 8.190 63,003 +0.12(+1.54%)
Oct 13, 2014 7.855 8.096 7.777 8.065 24,397 +0.29(+3.70%)
Oct 10, 2014 7.723 7.956 7.723 7.777 47,493 -0.01(-0.10%)
Oct 09, 2014 7.964 7.964 7.770 7.785 39,600 -0.19(-2.44%)
Oct 08, 2014 7.832 8.011 7.778 7.980 30,151 +0.12(+1.58%)
Oct 07, 2014 7.910 7.910 7.847 7.855 20,324 -0.05(-0.69%)
Oct 06, 2014 7.933 7.956 7.842 7.910 22,248 -0.04(-0.49%)
Oct 03, 2014 8.019 8.059 7.902 7.949 24,344 +0.00(+0.00%)
Oct 02, 2014 7.855 7.964 7.855 7.949 19,048 +0.09(+1.09%)
Oct 01, 2014 7.964 8.011 7.855 7.863 61,885 -0.08(-0.98%)
Sep 30, 2014 8.026 8.028 7.941 7.941 52,892 -0.09(-1.07%)
Sep 29, 2014 8.096 8.096 7.987 8.026 27,283 -0.08(-0.96%)
Sep 26, 2014 8.096 8.182 8.022 8.104 25,595 +0.01(+0.10%)
Sep 25, 2014 8.205 8.205 7.995 8.096 53,895 -0.22(-2.62%)
Sep 24, 2014 8.166 8.337 8.127 8.314 47,562 +0.26(+3.29%)
Sep 23, 2014 8.065 8.174 8.034 8.050 35,114 -0.08(-0.96%)
Sep 22, 2014 8.252 8.314 8.081 8.127 30,981 -0.19(-2.25%)
Sep 19, 2014 8.205 8.353 8.174 8.314 99,119 +0.12(+1.42%)
Sep 18, 2014 8.213 8.353 7.987 8.197 29,445 -0.01(-0.09%)
Sep 17, 2014 8.174 8.314 7.980 8.205 60,410 -0.02(-0.28%)
Sep 16, 2014 8.213 8.337 8.205 8.229 22,180 +0.02(+0.28%)
Sep 15, 2014 8.423 8.423 8.182 8.205 24,622 +0.00(+0.00%)
Sep 12, 2014 8.267 8.290 8.182 8.205 35,962 -0.07(-0.85%)
Sep 11, 2014 8.306 8.345 8.229 8.275 32,842 -0.09(-1.12%)
Sep 10, 2014 8.197 8.400 8.190 8.369 30,995 +0.20(+2.48%)
Sep 09, 2014 8.244 8.283 8.135 8.166 47,200 -0.06(-0.76%)
Sep 08, 2014 8.229 8.380 8.197 8.229 29,288 -0.04(-0.47%)
Sep 05, 2014 8.221 8.221 8.221 8.267 29,995 +0.02(+0.19%)
Sep 04, 2014 8.283 8.419 8.244 8.252 27,795 +0.00(+0.00%)
Sep 03, 2014 8.314 8.407 8.244 8.252 28,176 -0.11(-1.30%)
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.