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

First Financial Nort (NQ: FFNW )

21.07 +0.10 (+0.48%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 11, 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 (%)
Apr 30, 2008 7.469 7.499 7.424 7.499 281,748 +0.10(+1.42%)
Apr 29, 2008 7.447 7.462 7.394 7.394 37,884 -0.01(-0.20%)
Apr 28, 2008 7.334 7.424 7.334 7.409 33,717 +0.08(+1.12%)
Apr 25, 2008 7.335 7.335 7.297 7.327 31,862 -0.00(-0.00%)
Apr 24, 2008 7.237 7.364 7.140 7.327 49,226 +0.07(+0.93%)
Apr 23, 2008 7.297 7.297 7.245 7.260 1,603 -0.04(-0.51%)
Apr 22, 2008 7.297 7.357 7.185 7.297 10,095 -0.05(-0.71%)
Apr 21, 2008 7.409 7.409 7.321 7.350 5,750 +0.01(+0.20%)
Apr 18, 2008 7.439 7.439 7.297 7.335 16,846 +0.03(+0.41%)
Apr 17, 2008 7.432 7.432 7.215 7.305 11,095 -0.07(-0.91%)
Apr 16, 2008 7.439 7.439 7.335 7.372 8,150 -0.04(-0.51%)
Apr 15, 2008 7.357 7.409 7.260 7.409 38,347 +0.15(+2.06%)
Apr 14, 2008 7.372 7.372 7.222 7.260 42,387 -0.12(-1.62%)
Apr 11, 2008 7.364 7.387 7.267 7.379 7,591 +0.01(+0.20%)
Apr 10, 2008 7.364 7.379 7.185 7.364 12,399 +0.00(+0.00%)
Apr 09, 2008 7.447 7.447 7.297 7.364 42,580 +0.05(+0.72%)
Apr 08, 2008 7.327 7.439 7.260 7.312 42,653 +0.09(+1.24%)
Apr 07, 2008 7.447 7.484 7.222 7.222 68,642 -0.20(-2.72%)
Apr 04, 2008 7.379 7.447 7.297 7.424 96,795 +0.10(+1.43%)
Apr 03, 2008 7.132 7.327 7.110 7.320 28,016 +0.27(+3.82%)
Apr 02, 2008 7.215 7.327 7.050 7.050 17,512 -0.20(-2.79%)
Apr 01, 2008 6.900 7.297 6.900 7.252 52,057 +0.22(+3.09%)
Mar 31, 2008 7.035 7.080 6.826 7.035 15,268 +0.10(+1.51%)
Mar 28, 2008 6.758 6.938 6.758 6.930 6,374 -0.04(-0.64%)
Mar 27, 2008 7.035 7.177 6.773 6.975 15,273 -0.21(-2.92%)
Mar 26, 2008 7.028 7.222 7.028 7.185 35,540 +0.11(+1.59%)
Mar 25, 2008 6.960 7.103 6.960 7.073 15,432 -0.01(-0.21%)
Mar 24, 2008 6.923 7.155 6.923 7.088 18,438 +0.10(+1.50%)
Mar 21, 2008 6.960 6.983 6.743 6.983 12,542 +0.00(+0.00%)
Mar 20, 2008 6.960 6.983 6.743 6.983 12,542 +0.19(+2.75%)
Mar 19, 2008 6.624 6.848 6.624 6.796 393,005 +0.17(+2.60%)
Mar 18, 2008 6.826 6.826 6.624 6.624 14,430 -0.05(-0.78%)
Mar 17, 2008 6.821 6.821 6.639 6.676 46,638 -0.13(-1.98%)
Mar 14, 2008 6.856 7.005 6.811 6.811 2,943 -0.07(-0.98%)
Mar 13, 2008 6.863 6.908 6.811 6.878 16,981 +0.01(+0.22%)
Mar 12, 2008 7.260 7.260 6.848 6.863 20,098 -0.07(-1.08%)
Mar 11, 2008 7.005 7.110 6.766 6.938 115,804 +0.05(+0.76%)
Mar 10, 2008 7.267 7.267 6.743 6.886 17,106 -0.26(-3.66%)
Mar 07, 2008 7.192 7.222 7.132 7.147 4,788 -0.10(-1.44%)
Mar 06, 2008 7.305 7.305 7.155 7.252 19,347 -0.13(-1.72%)
Mar 05, 2008 7.376 7.379 7.252 7.379 22,580 +0.04(+0.61%)
Mar 04, 2008 7.335 7.335 7.275 7.335 4,142 -0.07(-0.91%)
Mar 03, 2008 7.335 7.402 7.132 7.402 58,401 -0.04(-0.60%)
Feb 29, 2008 7.335 7.447 7.327 7.447 50,840 +0.05(+0.71%)
Feb 28, 2008 7.402 7.409 7.372 7.394 119,810 -0.02(-0.30%)
Feb 27, 2008 7.342 7.469 7.297 7.417 99,046 +0.02(+0.30%)
Feb 26, 2008 7.267 7.409 7.267 7.394 42,442 +0.07(+0.92%)
Feb 25, 2008 7.305 7.349 7.305 7.327 5,813 -0.05(-0.71%)
Feb 22, 2008 7.245 7.379 7.245 7.379 20,680 +0.05(+0.72%)
Feb 21, 2008 7.364 7.364 7.230 7.327 8,321 +0.00(+0.00%)
Feb 20, 2008 7.222 7.387 7.185 7.327 76,325 +0.10(+1.45%)
Feb 19, 2008 7.372 7.372 7.207 7.222 24,718 -0.07(-0.92%)
Feb 18, 2008 7.275 7.335 7.260 7.290 21,645 +0.00(+0.00%)
Feb 15, 2008 7.275 7.335 7.260 7.290 21,645 -0.07(-0.92%)
Feb 14, 2008 7.290 7.409 7.260 7.357 77,450 +0.05(+0.72%)
Feb 13, 2008 7.364 7.402 7.305 7.305 12,145 -0.07(-0.91%)
Feb 12, 2008 7.364 7.409 7.297 7.372 14,764 -0.04(-0.51%)
Feb 11, 2008 7.409 7.409 7.305 7.409 10,401 +0.02(+0.30%)
Feb 08, 2008 7.357 7.387 7.230 7.387 16,974 +0.11(+1.54%)
Feb 07, 2008 7.260 7.372 7.245 7.275 127,875 +0.01(+0.21%)
Feb 06, 2008 7.297 7.372 7.230 7.260 52,788 +0.03(+0.41%)
Feb 05, 2008 7.312 7.424 7.230 7.230 19,074 -0.25(-3.40%)
Feb 04, 2008 7.484 7.484 7.409 7.484 20,376 +0.00(+0.00%)
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.