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

First Financial Nort (NQ: FFNW )

20.93 -0.04 (-0.19%)
Streaming Delayed Price Updated: 4:00 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, 2010 5.147 5.147 4.806 4.889 135,175 -0.27(-5.29%)
Apr 29, 2010 5.064 5.200 4.980 5.162 58,910 +0.11(+2.10%)
Apr 28, 2010 5.306 5.322 4.776 5.056 147,803 -0.30(-5.52%)
Apr 27, 2010 5.754 5.761 5.329 5.352 44,448 -0.44(-7.59%)
Apr 26, 2010 5.685 5.792 5.678 5.792 29,569 +0.11(+2.00%)
Apr 23, 2010 5.602 5.738 5.602 5.678 25,094 +0.02(+0.27%)
Apr 22, 2010 5.610 5.670 5.372 5.663 30,136 -0.01(-0.13%)
Apr 21, 2010 5.699 5.761 5.572 5.670 27,202 -0.02(-0.27%)
Apr 20, 2010 5.534 5.701 5.496 5.685 16,213 +0.12(+2.18%)
Apr 19, 2010 5.534 5.685 5.526 5.564 19,616 +0.03(+0.55%)
Apr 16, 2010 5.466 5.632 5.329 5.534 57,814 +0.07(+1.25%)
Apr 15, 2010 5.647 5.670 5.420 5.466 57,063 -0.25(-4.38%)
Apr 14, 2010 5.594 5.731 5.594 5.716 23,909 +0.16(+2.86%)
Apr 13, 2010 5.572 5.685 5.503 5.557 23,937 -0.07(-1.21%)
Apr 12, 2010 5.572 5.678 5.564 5.625 24,299 +0.01(+0.13%)
Apr 09, 2010 5.466 5.678 5.359 5.617 49,255 +0.17(+3.06%)
Apr 08, 2010 5.322 5.496 5.322 5.450 18,916 +0.10(+1.84%)
Apr 07, 2010 5.276 5.541 5.276 5.352 37,414 +0.05(+1.00%)
Apr 06, 2010 5.435 5.602 5.268 5.299 41,420 -0.17(-3.19%)
Apr 05, 2010 5.033 5.473 5.026 5.473 31,712 +0.45(+8.90%)
Apr 01, 2010 5.200 5.026 5.026 5.026 26,119 -0.15(-2.93%)
Mar 31, 2010 5.405 5.473 5.147 5.177 49,070 -0.27(-5.01%)
Mar 30, 2010 5.405 5.519 5.375 5.450 24,748 +0.06(+1.13%)
Mar 29, 2010 5.261 5.428 5.200 5.390 10,705 +0.11(+2.16%)
Mar 26, 2010 5.299 5.329 5.223 5.276 6,189 +0.00(+0.00%)
Mar 25, 2010 5.443 5.541 5.276 5.276 24,561 -0.12(-2.25%)
Mar 24, 2010 5.549 5.549 5.390 5.397 28,013 -0.17(-3.13%)
Mar 23, 2010 5.488 5.594 5.458 5.572 18,004 +0.07(+1.24%)
Mar 22, 2010 5.359 5.519 5.359 5.503 31,183 -0.02(-0.41%)
Mar 19, 2010 5.594 5.594 5.443 5.526 66,843 -0.03(-0.55%)
Mar 18, 2010 5.473 5.602 5.473 5.557 24,983 -0.06(-1.08%)
Mar 17, 2010 5.610 5.625 5.541 5.617 25,987 +0.00(+0.00%)
Mar 16, 2010 5.602 5.625 5.538 5.617 26,897 +0.11(+2.07%)
Mar 15, 2010 5.458 5.564 5.443 5.503 12,220 +0.02(+0.28%)
Mar 12, 2010 5.549 5.549 5.428 5.488 18,009 -0.11(-1.90%)
Mar 11, 2010 5.610 5.678 5.526 5.594 53,446 -0.06(-1.07%)
Mar 10, 2010 5.503 5.685 5.496 5.655 29,185 +0.13(+2.33%)
Mar 09, 2010 5.450 5.587 5.412 5.526 17,001 +0.05(+0.97%)
Mar 08, 2010 5.435 5.511 5.352 5.473 25,375 +0.02(+0.42%)
Mar 05, 2010 5.268 5.458 5.193 5.450 59,110 +0.19(+3.60%)
Mar 04, 2010 5.147 5.261 5.064 5.261 18,044 +0.15(+2.97%)
Mar 03, 2010 5.124 5.223 5.079 5.109 31,805 +0.00(+0.00%)
Mar 02, 2010 5.117 5.170 5.026 5.109 51,443 -0.01(-0.15%)
Mar 01, 2010 4.988 5.140 4.950 5.117 80,425 +0.16(+3.21%)
Feb 26, 2010 4.791 5.132 4.495 4.958 351,918 +0.11(+2.35%)
Feb 25, 2010 4.874 5.064 4.647 4.844 77,713 -0.11(-2.29%)
Feb 24, 2010 4.912 5.033 4.882 4.958 17,004 +0.05(+1.08%)
Feb 23, 2010 4.783 4.965 4.579 4.905 30,744 +0.13(+2.70%)
Feb 22, 2010 4.715 4.806 4.707 4.776 28,499 +0.00(+0.00%)
Feb 19, 2010 4.753 4.836 4.344 4.776 66,207 +0.02(+0.32%)
Feb 18, 2010 4.594 4.761 4.563 4.761 14,933 +0.17(+3.63%)
Feb 17, 2010 4.601 4.624 4.457 4.594 22,404 +0.02(+0.50%)
Feb 16, 2010 4.518 4.579 4.404 4.571 17,676 +0.09(+2.03%)
Feb 12, 2010 4.382 4.480 4.480 4.480 21,106 +0.03(+0.68%)
Feb 11, 2010 4.366 4.473 4.313 4.450 23,722 +0.06(+1.38%)
Feb 10, 2010 4.275 4.442 4.260 4.389 36,869 +0.08(+1.94%)
Feb 09, 2010 4.298 4.306 4.124 4.306 35,200 +0.07(+1.61%)
Feb 08, 2010 4.518 4.518 4.238 4.238 37,577 -0.30(-6.52%)
Feb 05, 2010 4.412 4.541 4.366 4.533 29,602 +0.10(+2.22%)
Feb 04, 2010 4.495 4.541 4.427 4.435 47,913 -0.04(-0.85%)
Feb 03, 2010 4.510 4.563 4.427 4.473 37,869 -0.08(-1.67%)
Feb 02, 2010 4.617 4.730 4.427 4.548 111,642 -0.08(-1.64%)
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.