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: 4:00 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 (%)
Aug 31, 2012 5.867 5.943 5.761 5.761 47,721 -0.07(-1.17%)
Aug 30, 2012 5.951 5.951 5.829 5.829 11,211 -0.11(-1.91%)
Aug 29, 2012 5.875 5.943 5.875 5.943 10,945 +0.08(+1.42%)
Aug 27, 2012 5.792 5.875 5.761 5.860 21,708 +0.03(+0.52%)
Aug 24, 2012 5.738 5.829 5.738 5.829 11,410 +0.06(+1.05%)
Aug 23, 2012 5.792 5.799 5.723 5.769 14,499 +0.01(+0.13%)
Aug 22, 2012 5.769 5.837 5.761 5.761 6,849 -0.04(-0.72%)
Aug 21, 2012 5.837 5.875 5.776 5.803 15,628 -0.01(-0.20%)
Aug 20, 2012 5.807 5.829 5.738 5.814 20,042 -0.03(-0.52%)
Aug 17, 2012 5.792 5.890 5.754 5.845 21,659 +0.02(+0.39%)
Aug 16, 2012 5.731 5.829 5.731 5.822 12,016 -0.02(-0.39%)
Aug 15, 2012 5.792 5.852 5.792 5.845 19,486 +0.07(+1.25%)
Aug 14, 2012 5.996 5.996 5.723 5.773 11,058 -0.19(-3.24%)
Aug 13, 2012 5.852 6.027 5.837 5.966 12,442 -0.08(-1.38%)
Aug 10, 2012 6.087 6.087 6.036 6.049 8,676 -0.02(-0.25%)
Aug 09, 2012 6.110 6.239 5.928 6.064 48,000 -0.07(-1.11%)
Aug 08, 2012 6.178 6.208 6.064 6.133 20,213 -0.08(-1.22%)
Aug 07, 2012 6.231 6.284 6.027 6.208 87,148 -0.03(-0.49%)
Aug 06, 2012 6.224 6.322 6.186 6.239 43,536 -0.01(-0.12%)
Aug 03, 2012 6.163 6.254 6.163 6.246 25,623 +0.15(+2.49%)
Aug 02, 2012 6.049 6.133 5.928 6.095 18,941 +0.05(+0.75%)
Aug 01, 2012 6.208 6.224 6.034 6.049 35,731 -0.17(-2.68%)
Jul 31, 2012 6.201 6.254 6.201 6.216 27,226 -0.02(-0.24%)
Jul 30, 2012 6.231 6.261 6.178 6.231 6,871 -0.02(-0.36%)
Jul 27, 2012 6.178 6.254 6.094 6.254 31,387 +0.05(+0.86%)
Jul 26, 2012 6.171 6.216 6.072 6.201 12,326 +0.07(+1.11%)
Jul 25, 2012 6.224 6.239 6.133 6.133 17,456 -0.05(-0.86%)
Jul 24, 2012 6.057 6.216 6.057 6.186 23,689 +0.16(+2.64%)
Jul 23, 2012 6.027 6.057 5.973 6.027 24,482 -0.07(-1.12%)
Jul 20, 2012 6.125 6.261 6.095 6.095 20,222 -0.04(-0.62%)
Jul 19, 2012 6.231 6.254 6.133 6.133 58,767 -0.11(-1.82%)
Jul 18, 2012 6.171 6.254 6.171 6.246 16,781 +0.02(+0.37%)
Jul 17, 2012 6.201 6.284 6.197 6.224 57,263 +0.06(+0.98%)
Jul 16, 2012 6.292 6.292 6.080 6.163 37,589 -0.12(-1.93%)
Jul 13, 2012 6.208 6.330 6.208 6.284 31,133 +0.09(+1.47%)
Jul 12, 2012 6.133 6.254 6.117 6.193 33,922 +0.02(+0.37%)
Jul 11, 2012 6.072 6.216 6.072 6.171 43,696 +0.08(+1.24%)
Jul 10, 2012 6.102 6.140 5.996 6.095 26,295 +0.00(+0.00%)
Jul 09, 2012 6.004 6.155 5.966 6.095 30,856 +0.05(+0.88%)
Jul 06, 2012 6.027 6.155 5.966 6.042 17,748 -0.03(-0.50%)
Jul 05, 2012 6.155 6.163 6.004 6.072 36,399 -0.08(-1.23%)
Jul 03, 2012 6.171 6.171 6.064 6.148 18,919 +0.01(+0.12%)
Jul 02, 2012 6.171 6.178 6.133 6.140 54,839 -0.02(-0.25%)
Jun 29, 2012 6.140 6.171 6.027 6.155 101,312 +0.05(+0.74%)
Jun 28, 2012 6.087 6.125 6.011 6.110 17,488 -0.02(-0.37%)
Jun 27, 2012 6.110 6.140 6.027 6.133 52,150 +0.05(+0.87%)
Jun 26, 2012 6.019 6.133 5.996 6.080 28,251 +0.06(+1.01%)
Jun 25, 2012 6.072 6.133 5.882 6.019 46,541 -0.12(-1.98%)
Jun 22, 2012 6.133 6.178 6.011 6.140 2,665,508 -0.01(-0.12%)
Jun 21, 2012 6.072 6.148 6.027 6.148 67,301 +0.05(+0.75%)
Jun 20, 2012 6.102 6.102 5.951 6.102 55,463 +0.00(+0.00%)
Jun 19, 2012 5.966 6.102 5.966 6.102 46,984 +0.08(+1.26%)
Jun 18, 2012 5.784 6.057 5.685 6.027 62,038 -0.03(-0.50%)
Jun 15, 2012 5.943 6.064 5.701 6.057 30,699 +0.08(+1.27%)
Jun 14, 2012 5.837 5.989 5.810 5.981 38,449 +0.14(+2.47%)
Jun 13, 2012 5.837 5.837 5.807 5.837 13,507 +0.07(+1.18%)
Jun 12, 2012 5.814 5.837 5.572 5.769 47,079 -0.02(-0.39%)
Jun 11, 2012 5.936 5.958 5.754 5.792 14,595 -0.15(-2.55%)
Jun 08, 2012 5.981 5.981 5.814 5.943 22,568 -0.04(-0.63%)
Jun 07, 2012 5.890 5.989 5.875 5.981 7,455 +0.11(+1.81%)
Jun 06, 2012 5.845 5.943 5.643 5.875 8,706 +0.05(+0.78%)
Jun 05, 2012 5.594 5.845 5.594 5.829 8,884 +0.25(+4.48%)
Jun 04, 2012 5.799 5.799 5.549 5.579 6,177 -0.27(-4.54%)
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.