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 UNCHANGED
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, 2012 6.033 6.040 5.910 6.033 20,619 -0.03(-0.50%)
Apr 27, 2012 6.040 6.071 6.018 6.063 12,215 -0.01(-0.12%)
Apr 26, 2012 6.025 6.071 6.025 6.071 8,893 +0.01(+0.13%)
Apr 25, 2012 6.063 6.071 5.980 6.063 27,018 -0.01(-0.12%)
Apr 24, 2012 6.040 6.071 5.972 6.071 17,576 +0.03(+0.50%)
Apr 23, 2012 6.025 6.040 5.927 6.040 8,829 -0.03(-0.50%)
Apr 20, 2012 6.094 6.101 6.071 6.071 7,937 -0.02(-0.37%)
Apr 19, 2012 6.056 6.116 6.051 6.094 12,092 +0.02(+0.38%)
Apr 18, 2012 5.987 6.185 5.987 6.071 55,676 +0.08(+1.39%)
Apr 17, 2012 5.995 5.995 5.911 5.987 11,293 -0.02(-0.25%)
Apr 16, 2012 5.949 6.025 5.889 6.002 7,479 +0.06(+1.02%)
Apr 13, 2012 5.934 5.957 5.881 5.942 7,338 -0.01(-0.13%)
Apr 12, 2012 5.805 5.987 5.790 5.949 10,832 +0.11(+1.82%)
Apr 11, 2012 5.562 5.851 5.562 5.843 9,662 +0.05(+0.79%)
Apr 10, 2012 5.828 5.919 5.699 5.798 9,511 -0.08(-1.29%)
Apr 09, 2012 5.896 5.919 5.676 5.873 2,459 -0.08(-1.34%)
Apr 05, 2012 5.919 6.010 5.919 5.953 8,789 +0.03(+0.58%)
Apr 04, 2012 6.033 6.033 5.782 5.919 14,971 -0.11(-1.89%)
Apr 03, 2012 6.048 6.071 5.995 6.033 6,397 -0.04(-0.62%)
Apr 02, 2012 5.927 6.071 5.624 6.071 89,512 +0.21(+3.63%)
Mar 30, 2012 5.911 5.934 5.856 5.858 5,329 -0.08(-1.28%)
Mar 29, 2012 5.980 5.995 5.843 5.934 14,120 -0.09(-1.51%)
Mar 28, 2012 5.881 6.033 5.760 6.025 4,906 +0.11(+1.79%)
Mar 27, 2012 5.782 5.927 5.775 5.919 8,394 +0.16(+2.77%)
Mar 26, 2012 5.653 5.813 5.653 5.760 6,820 +0.15(+2.71%)
Mar 23, 2012 5.828 5.836 5.608 5.608 3,796 -0.20(-3.52%)
Mar 22, 2012 5.775 5.965 5.775 5.813 4,700 -0.02(-0.39%)
Mar 21, 2012 5.729 5.851 5.699 5.836 8,483 +0.08(+1.32%)
Mar 20, 2012 5.699 5.775 5.691 5.760 9,875 +0.01(+0.13%)
Mar 19, 2012 5.669 5.752 5.615 5.752 17,728 +0.17(+2.99%)
Mar 16, 2012 5.509 5.608 5.509 5.585 12,453 +0.04(+0.68%)
Mar 15, 2012 5.547 5.577 5.374 5.547 11,201 -0.01(-0.14%)
Mar 14, 2012 5.494 5.555 5.486 5.555 16,519 +0.08(+1.38%)
Mar 13, 2012 5.502 5.532 5.441 5.479 5,658 -0.02(-0.28%)
Mar 12, 2012 5.479 5.509 5.319 5.494 17,477 -0.04(-0.69%)
Mar 09, 2012 5.540 5.570 5.491 5.532 31,758 -0.02(-0.41%)
Mar 08, 2012 5.631 5.631 5.532 5.555 10,264 -0.12(-2.14%)
Mar 07, 2012 5.441 5.676 5.441 5.676 2,568 +0.22(+4.03%)
Mar 06, 2012 5.426 5.464 5.426 5.456 5,798 -0.01(-0.14%)
Mar 05, 2012 5.327 5.517 5.327 5.464 9,611 -0.10(-1.76%)
Mar 02, 2012 5.441 5.585 5.433 5.562 9,171 +0.03(+0.54%)
Mar 01, 2012 5.659 5.673 5.532 5.532 2,739 -0.06(-1.09%)
Feb 29, 2012 5.600 5.676 5.502 5.593 5,373 +0.00(+0.00%)
Feb 28, 2012 5.615 5.615 5.577 5.593 16,551 -0.05(-0.94%)
Feb 27, 2012 5.555 5.653 5.434 5.646 30,155 +0.02(+0.40%)
Feb 24, 2012 5.585 5.623 5.577 5.623 16,266 +0.00(+0.00%)
Feb 23, 2012 5.600 5.669 5.600 5.623 5,534 +0.02(+0.41%)
Feb 22, 2012 5.555 5.609 5.403 5.600 11,114 -0.02(-0.40%)
Feb 21, 2012 5.646 5.676 5.615 5.623 4,132 -0.05(-0.94%)
Feb 17, 2012 5.661 5.684 5.615 5.676 13,333 +0.02(+0.40%)
Feb 16, 2012 5.388 5.661 5.388 5.653 15,704 +0.15(+2.76%)
Feb 15, 2012 5.532 5.540 5.464 5.502 12,881 +0.05(+0.83%)
Feb 14, 2012 5.486 5.509 5.403 5.456 17,131 -0.02(-0.28%)
Feb 13, 2012 5.312 5.479 5.164 5.471 17,682 +0.15(+2.85%)
Feb 10, 2012 5.274 5.319 5.251 5.319 25,391 +0.04(+0.72%)
Feb 09, 2012 5.069 5.312 5.069 5.282 73,269 +0.12(+2.35%)
Feb 08, 2012 5.084 5.160 5.069 5.160 2,899 +0.09(+1.80%)
Feb 07, 2012 4.955 5.107 4.955 5.069 33,400 +0.13(+2.61%)
Feb 06, 2012 4.940 4.978 4.932 4.940 4,187 -0.08(-1.51%)
Feb 03, 2012 4.864 5.016 4.864 5.016 9,258 +0.12(+2.48%)
Feb 02, 2012 4.826 4.902 4.826 4.895 21,896 +0.07(+1.42%)
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.