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, 2014 8.008 8.008 7.853 7.869 238,161 -0.12(-1.54%)
Apr 29, 2014 8.023 8.077 7.992 7.992 60,610 +0.02(+0.29%)
Apr 28, 2014 8.077 8.108 7.923 7.969 187,549 -0.05(-0.67%)
Apr 25, 2014 8.100 8.148 8.023 8.023 74,241 -0.08(-1.05%)
Apr 24, 2014 7.776 8.177 7.722 8.108 213,453 +0.35(+4.58%)
Apr 23, 2014 7.838 7.884 7.738 7.753 49,462 -0.12(-1.47%)
Apr 22, 2014 7.730 7.907 7.730 7.869 83,471 +0.11(+1.39%)
Apr 21, 2014 7.884 7.884 7.722 7.761 43,048 -0.03(-0.40%)
Apr 17, 2014 7.715 7.792 7.792 7.792 173,568 +0.06(+0.80%)
Apr 16, 2014 7.799 7.807 7.715 7.730 68,482 +0.00(+0.00%)
Apr 15, 2014 7.730 7.769 7.715 7.730 62,488 +0.01(+0.10%)
Apr 14, 2014 7.753 7.769 7.715 7.722 52,701 +0.01(+0.10%)
Apr 11, 2014 7.715 7.730 7.715 7.715 43,564 +0.00(+0.00%)
Apr 10, 2014 7.738 7.784 7.715 7.715 71,217 -0.05(-0.70%)
Apr 09, 2014 7.753 7.792 7.661 7.769 54,262 +0.06(+0.80%)
Apr 08, 2014 7.785 7.785 7.699 7.707 41,061 -0.07(-0.89%)
Apr 07, 2014 7.776 7.799 7.676 7.776 95,521 +0.02(+0.30%)
Apr 04, 2014 7.861 7.869 7.738 7.753 107,873 -0.06(-0.79%)
Apr 03, 2014 7.792 7.846 7.792 7.815 47,686 +0.02(+0.20%)
Apr 02, 2014 7.853 7.880 7.792 7.799 58,991 -0.05(-0.69%)
Apr 01, 2014 7.830 7.915 7.784 7.853 50,591 +0.02(+0.30%)
Mar 31, 2014 7.819 7.869 7.776 7.830 49,864 +0.04(+0.50%)
Mar 28, 2014 7.846 7.938 7.792 7.792 64,659 -0.05(-0.59%)
Mar 27, 2014 7.807 7.869 7.800 7.838 56,691 +0.01(+0.10%)
Mar 26, 2014 7.915 7.915 7.830 7.830 63,628 -0.02(-0.20%)
Mar 25, 2014 7.738 7.977 7.738 7.846 41,176 +0.11(+1.40%)
Mar 24, 2014 7.830 7.884 7.738 7.738 90,732 -0.10(-1.28%)
Mar 21, 2014 7.915 7.915 7.830 7.838 122,510 -0.02(-0.29%)
Mar 20, 2014 7.846 7.915 7.846 7.861 24,116 +0.00(+0.00%)
Mar 19, 2014 7.900 7.968 7.830 7.861 30,949 -0.11(-1.36%)
Mar 18, 2014 7.938 7.977 7.877 7.969 116,479 +0.05(+0.68%)
Mar 17, 2014 8.039 8.039 7.877 7.915 38,878 -0.10(-1.25%)
Mar 14, 2014 7.877 8.023 7.869 8.015 42,277 +0.09(+1.17%)
Mar 13, 2014 7.969 7.985 7.892 7.923 40,690 -0.05(-0.58%)
Mar 12, 2014 7.884 8.015 7.884 7.969 24,238 +0.05(+0.68%)
Mar 11, 2014 7.953 7.987 7.907 7.915 31,527 -0.06(-0.77%)
Mar 10, 2014 7.900 7.977 7.869 7.977 24,360 +0.04(+0.48%)
Mar 07, 2014 8.076 8.122 7.869 7.938 26,576 -0.09(-1.15%)
Mar 06, 2014 8.076 8.076 7.984 8.030 22,339 -0.06(-0.76%)
Mar 05, 2014 8.023 8.107 8.007 8.092 14,759 +0.02(+0.29%)
Mar 04, 2014 7.977 8.138 7.884 8.069 72,645 +0.18(+2.24%)
Mar 03, 2014 7.915 7.950 7.869 7.892 21,625 -0.05(-0.58%)
Feb 28, 2014 7.915 8.015 7.877 7.938 29,116 +0.05(+0.68%)
Feb 27, 2014 7.938 7.977 7.877 7.884 38,294 -0.08(-0.96%)
Feb 26, 2014 7.961 7.984 7.946 7.961 13,377 +0.02(+0.19%)
Feb 25, 2014 8.007 8.007 7.907 7.946 20,443 -0.09(-1.15%)
Feb 24, 2014 7.969 8.053 7.923 8.038 16,217 +0.12(+1.45%)
Feb 21, 2014 8.023 8.107 7.907 7.923 36,929 -0.05(-0.67%)
Feb 20, 2014 7.907 8.023 7.907 7.977 19,784 +0.06(+0.78%)
Feb 19, 2014 8.000 8.107 7.907 7.915 35,254 -0.13(-1.62%)
Feb 18, 2014 8.000 8.107 7.930 8.046 13,477 +0.09(+1.16%)
Feb 14, 2014 8.000 7.953 7.953 7.953 9,639 -0.02(-0.29%)
Feb 13, 2014 7.907 8.046 7.907 7.977 16,640 +0.05(+0.68%)
Feb 12, 2014 7.984 8.007 7.877 7.923 26,035 -0.05(-0.67%)
Feb 11, 2014 7.946 8.046 7.915 7.977 22,451 +0.06(+0.78%)
Feb 10, 2014 7.900 8.053 7.869 7.915 41,743 -0.02(-0.29%)
Feb 07, 2014 7.869 8.076 7.869 7.938 41,628 +0.07(+0.88%)
Feb 06, 2014 7.977 8.122 7.831 7.869 52,089 -0.05(-0.58%)
Feb 05, 2014 8.023 8.173 7.907 7.915 35,026 -0.10(-1.25%)
Feb 04, 2014 7.969 8.238 7.907 8.015 50,611 +0.12(+1.56%)
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.