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 (%)
Mar 30, 2012 5.948 5.971 5.893 5.895 5,296 -0.08(-1.28%)
Mar 29, 2012 6.017 6.032 5.880 5.971 14,032 -0.09(-1.51%)
Mar 28, 2012 5.918 6.071 5.796 6.063 4,875 +0.11(+1.79%)
Mar 27, 2012 5.819 5.964 5.811 5.956 8,342 +0.16(+2.77%)
Mar 26, 2012 5.689 5.849 5.689 5.796 6,778 +0.15(+2.71%)
Mar 23, 2012 5.864 5.872 5.643 5.643 3,772 -0.21(-3.52%)
Mar 22, 2012 5.811 6.002 5.811 5.849 4,671 -0.02(-0.39%)
Mar 21, 2012 5.765 5.887 5.735 5.872 8,431 +0.08(+1.32%)
Mar 20, 2012 5.735 5.811 5.727 5.796 9,814 +0.01(+0.13%)
Mar 19, 2012 5.704 5.788 5.651 5.788 17,618 +0.17(+2.99%)
Mar 16, 2012 5.544 5.643 5.544 5.620 12,375 +0.04(+0.68%)
Mar 15, 2012 5.582 5.612 5.407 5.582 11,131 -0.01(-0.14%)
Mar 14, 2012 5.528 5.589 5.521 5.589 16,417 +0.08(+1.39%)
Mar 13, 2012 5.536 5.567 5.475 5.513 5,623 -0.02(-0.28%)
Mar 12, 2012 5.513 5.544 5.353 5.528 17,369 -0.04(-0.69%)
Mar 09, 2012 5.574 5.605 5.526 5.567 31,561 -0.02(-0.41%)
Mar 08, 2012 5.666 5.666 5.567 5.589 10,200 -0.12(-2.14%)
Mar 07, 2012 5.475 5.712 5.475 5.712 2,552 +0.22(+4.03%)
Mar 06, 2012 5.460 5.498 5.460 5.490 5,762 -0.01(-0.14%)
Mar 05, 2012 5.360 5.551 5.360 5.498 9,552 -0.10(-1.76%)
Mar 02, 2012 5.475 5.620 5.467 5.597 9,114 +0.03(+0.54%)
Mar 01, 2012 5.694 5.709 5.567 5.567 2,722 -0.06(-1.09%)
Feb 29, 2012 5.635 5.712 5.536 5.628 5,340 +0.00(+0.00%)
Feb 28, 2012 5.651 5.651 5.612 5.628 16,448 -0.05(-0.94%)
Feb 27, 2012 5.589 5.689 5.468 5.681 29,967 +0.02(+0.40%)
Feb 24, 2012 5.620 5.658 5.612 5.658 16,165 +0.00(+0.00%)
Feb 23, 2012 5.635 5.704 5.635 5.658 5,500 +0.02(+0.41%)
Feb 22, 2012 5.589 5.644 5.437 5.635 11,045 -0.02(-0.40%)
Feb 21, 2012 5.681 5.712 5.651 5.658 4,106 -0.05(-0.94%)
Feb 17, 2012 5.696 5.719 5.651 5.712 13,250 +0.02(+0.40%)
Feb 16, 2012 5.421 5.696 5.421 5.689 15,606 +0.15(+2.76%)
Feb 15, 2012 5.567 5.574 5.498 5.536 12,801 +0.05(+0.83%)
Feb 14, 2012 5.521 5.544 5.437 5.490 17,024 -0.02(-0.28%)
Feb 13, 2012 5.345 5.513 5.196 5.505 17,572 +0.15(+2.85%)
Feb 10, 2012 5.307 5.353 5.284 5.353 25,233 +0.04(+0.72%)
Feb 09, 2012 5.101 5.345 5.101 5.315 72,813 +0.12(+2.35%)
Feb 08, 2012 5.116 5.192 5.101 5.192 2,881 +0.09(+1.80%)
Feb 07, 2012 4.986 5.139 4.986 5.101 33,193 +0.13(+2.61%)
Feb 06, 2012 4.971 5.009 4.963 4.971 4,161 -0.08(-1.51%)
Feb 03, 2012 4.895 5.047 4.895 5.047 9,201 +0.12(+2.48%)
Feb 02, 2012 4.856 4.933 4.856 4.925 21,760 +0.07(+1.42%)
Feb 01, 2012 4.895 4.915 4.826 4.856 31,469 -0.15(-2.90%)
Jan 31, 2012 4.841 5.002 4.841 5.002 14,947 +0.11(+2.18%)
Jan 30, 2012 5.345 5.345 4.582 4.895 49,276 -0.18(-3.61%)
Jan 27, 2012 5.078 5.154 5.071 5.078 2,097 -0.02(-0.30%)
Jan 26, 2012 5.032 5.116 5.032 5.093 24,443 +0.05(+0.91%)
Jan 25, 2012 5.040 5.108 5.040 5.047 4,256 -0.02(-0.30%)
Jan 24, 2012 5.101 5.116 5.040 5.063 4,190 -0.02(-0.45%)
Jan 23, 2012 5.024 5.102 4.933 5.086 5,585 +0.03(+0.60%)
Jan 20, 2012 5.009 5.063 4.979 5.055 1,571 +0.02(+0.46%)
Jan 19, 2012 5.040 5.116 5.032 5.032 3,983 -0.02(-0.45%)
Jan 18, 2012 4.940 5.101 4.902 5.055 54,599 +0.09(+1.85%)
Jan 17, 2012 4.734 4.963 4.727 4.963 18,268 +0.24(+5.01%)
Jan 13, 2012 4.666 4.734 4.666 4.727 3,683 -0.17(-3.43%)
Jan 12, 2012 4.635 4.895 4.635 4.895 9,279 +0.26(+5.60%)
Jan 11, 2012 4.582 4.696 4.582 4.635 12,074 +0.02(+0.33%)
Jan 10, 2012 4.604 4.658 4.582 4.620 11,753 +0.02(+0.33%)
Jan 09, 2012 4.536 4.620 4.498 4.604 16,727 +0.10(+2.20%)
Jan 06, 2012 4.513 4.520 4.414 4.505 7,726 +0.05(+1.20%)
Jan 05, 2012 4.421 4.513 4.414 4.452 11,524 +0.02(+0.34%)
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.