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

First Financial Nort (NQ: FFNW )

21.29 -0.23 (-1.05%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 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 (%)
May 31, 2012 5.544 5.933 5.544 5.819 22,352 -0.03(-0.52%)
May 30, 2012 5.910 5.910 5.834 5.849 4,764 +0.04(+0.66%)
May 29, 2012 5.910 5.918 5.803 5.811 5,991 +0.03(+0.53%)
May 25, 2012 5.903 6.002 5.597 5.780 14,730 -0.18(-2.95%)
May 24, 2012 5.880 6.032 5.880 5.956 9,929 +0.05(+0.78%)
May 23, 2012 5.780 5.918 5.780 5.910 5,117 +0.11(+1.98%)
May 22, 2012 5.941 5.987 5.605 5.796 8,694 -0.18(-3.07%)
May 21, 2012 5.589 6.025 5.589 5.979 6,093 -0.02(-0.25%)
May 18, 2012 6.017 6.040 5.922 5.994 9,013 +0.02(+0.38%)
May 17, 2012 5.925 6.025 5.845 5.971 3,681 +0.02(+0.26%)
May 16, 2012 5.956 6.025 5.758 5.956 9,279 -0.07(-1.14%)
May 15, 2012 5.956 6.078 5.948 6.025 8,649 -0.01(-0.13%)
May 14, 2012 5.903 6.032 5.673 6.032 9,607 +0.05(+0.77%)
May 11, 2012 6.002 6.032 5.933 5.987 8,209 -0.06(-1.01%)
May 10, 2012 5.979 6.071 5.912 6.048 10,044 +0.09(+1.54%)
May 09, 2012 5.551 6.025 5.551 5.956 14,729 -0.14(-2.26%)
May 08, 2012 6.093 6.101 5.918 6.093 14,557 +0.02(+0.38%)
May 07, 2012 6.071 6.071 5.956 6.071 17,568 -0.03(-0.50%)
May 04, 2012 6.078 6.101 6.038 6.101 13,500 +0.00(+0.00%)
May 03, 2012 6.086 6.109 6.080 6.101 19,328 -0.01(-0.12%)
May 02, 2012 6.071 6.109 6.017 6.109 25,196 +0.03(+0.50%)
May 01, 2012 6.078 6.101 5.936 6.078 10,653 +0.01(+0.13%)
Apr 30, 2012 6.071 6.078 5.946 6.071 20,491 -0.03(-0.50%)
Apr 27, 2012 6.078 6.109 6.055 6.101 12,139 -0.01(-0.12%)
Apr 26, 2012 6.063 6.109 6.063 6.109 8,838 +0.01(+0.13%)
Apr 25, 2012 6.101 6.109 6.017 6.101 26,850 -0.01(-0.12%)
Apr 24, 2012 6.078 6.109 6.009 6.109 17,467 +0.03(+0.50%)
Apr 23, 2012 6.063 6.078 5.964 6.078 8,774 -0.03(-0.50%)
Apr 20, 2012 6.132 6.139 6.109 6.109 7,887 -0.02(-0.37%)
Apr 19, 2012 6.093 6.155 6.089 6.132 12,016 +0.02(+0.38%)
Apr 18, 2012 6.025 6.223 6.025 6.109 55,330 +0.08(+1.39%)
Apr 17, 2012 6.032 6.032 5.948 6.025 11,223 -0.02(-0.25%)
Apr 16, 2012 5.987 6.063 5.925 6.040 7,433 +0.06(+1.02%)
Apr 13, 2012 5.971 5.994 5.918 5.979 7,293 -0.01(-0.13%)
Apr 12, 2012 5.841 6.025 5.826 5.987 10,764 +0.11(+1.82%)
Apr 11, 2012 5.597 5.887 5.597 5.880 9,601 +0.05(+0.79%)
Apr 10, 2012 5.864 5.956 5.735 5.834 9,452 -0.08(-1.29%)
Apr 09, 2012 5.933 5.956 5.712 5.910 2,443 -0.08(-1.34%)
Apr 05, 2012 5.956 6.048 5.956 5.990 8,735 +0.03(+0.58%)
Apr 04, 2012 6.071 6.071 5.819 5.956 14,878 -0.11(-1.89%)
Apr 03, 2012 6.086 6.109 6.032 6.071 6,358 -0.04(-0.63%)
Apr 02, 2012 5.964 6.109 5.660 6.109 88,955 +0.21(+3.63%)
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%)
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.