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 (%)
Jul 31, 2008 7.402 7.402 7.304 7.402 85,613 -0.07(-0.90%)
Jul 30, 2008 7.506 7.506 7.170 7.469 194,867 +0.02(+0.30%)
Jul 29, 2008 7.447 7.476 7.297 7.447 133,145 +0.19(+2.68%)
Jul 28, 2008 7.364 7.372 7.215 7.252 87,335 -0.15(-2.02%)
Jul 25, 2008 7.447 7.476 7.372 7.402 73,252 +0.01(+0.10%)
Jul 24, 2008 7.454 7.461 7.342 7.394 126,238 -0.06(-0.80%)
Jul 23, 2008 7.424 7.461 7.327 7.454 189,668 +0.04(+0.50%)
Jul 22, 2008 7.349 7.424 7.290 7.417 96,206 +0.00(+0.00%)
Jul 21, 2008 7.432 7.491 7.372 7.417 48,452 +0.03(+0.40%)
Jul 18, 2008 7.536 7.536 7.387 7.387 244,455 -0.12(-1.59%)
Jul 17, 2008 7.215 7.514 7.210 7.506 268,662 +0.20(+2.76%)
Jul 16, 2008 7.147 7.349 6.976 7.304 263,994 +0.20(+2.84%)
Jul 15, 2008 7.215 7.372 6.774 7.103 206,019 -0.15(-2.06%)
Jul 14, 2008 7.514 7.514 7.118 7.252 73,781 -0.26(-3.48%)
Jul 11, 2008 7.364 7.514 7.103 7.514 87,418 +0.07(+1.00%)
Jul 10, 2008 7.267 7.439 7.155 7.439 68,756 +0.15(+2.05%)
Jul 09, 2008 7.536 7.536 7.282 7.290 133,830 -0.24(-3.18%)
Jul 08, 2008 7.312 7.536 7.215 7.529 131,924 +0.25(+3.49%)
Jul 07, 2008 7.290 7.364 7.140 7.275 140,766 -0.04(-0.51%)
Jul 04, 2008 7.125 7.402 7.103 7.312 79,242 +0.00(+0.00%)
Jul 03, 2008 7.125 7.402 7.103 7.312 79,242 +0.13(+1.88%)
Jul 02, 2008 7.319 7.461 7.065 7.177 176,204 -0.16(-2.24%)
Jul 01, 2008 7.379 7.476 7.297 7.342 154,647 -0.08(-1.11%)
Jun 30, 2008 7.611 7.626 7.387 7.424 215,838 -0.22(-2.84%)
Jun 27, 2008 7.454 7.641 7.290 7.641 4,499,050 +0.22(+2.92%)
Jun 26, 2008 7.458 7.551 7.222 7.424 245,723 -0.05(-0.70%)
Jun 25, 2008 7.506 7.536 7.387 7.476 70,539 +0.01(+0.10%)
Jun 24, 2008 7.506 7.514 7.222 7.469 82,075 +0.02(+0.30%)
Jun 23, 2008 7.551 7.656 7.357 7.447 141,570 -0.10(-1.39%)
Jun 20, 2008 7.544 7.641 7.409 7.551 95,878 +0.02(+0.30%)
Jun 19, 2008 7.574 7.589 7.364 7.529 137,305 -0.02(-0.30%)
Jun 18, 2008 7.738 7.761 7.461 7.551 101,746 -0.22(-2.79%)
Jun 17, 2008 7.701 7.775 7.648 7.768 48,953 +0.07(+0.87%)
Jun 16, 2008 7.738 7.738 7.604 7.701 41,708 -0.04(-0.48%)
Jun 13, 2008 7.671 7.738 7.596 7.738 56,382 +0.09(+1.17%)
Jun 12, 2008 7.701 7.701 7.574 7.648 110,651 -0.03(-0.39%)
Jun 11, 2008 7.768 7.768 7.663 7.678 37,270 -0.07(-0.92%)
Jun 10, 2008 7.581 7.768 7.349 7.749 69,435 +0.21(+2.83%)
Jun 09, 2008 7.783 7.783 7.514 7.536 44,447 -0.21(-2.66%)
Jun 06, 2008 7.708 7.835 7.701 7.742 140,719 +0.03(+0.44%)
Jun 05, 2008 7.850 7.925 7.701 7.708 52,525 -0.12(-1.53%)
Jun 04, 2008 7.850 7.850 7.701 7.828 80,036 -0.02(-0.29%)
Jun 03, 2008 7.820 7.850 7.604 7.850 74,779 +0.13(+1.74%)
Jun 02, 2008 7.716 7.843 7.641 7.716 24,476 +0.00(+0.00%)
May 30, 2008 7.783 7.843 7.708 7.716 244,380 -0.07(-0.86%)
May 29, 2008 7.828 7.858 7.783 7.783 937,237 -0.09(-1.14%)
May 28, 2008 7.903 7.903 7.805 7.873 64,338 -0.03(-0.38%)
May 27, 2008 7.843 7.910 7.820 7.903 65,283 +0.05(+0.67%)
May 26, 2008 7.850 7.850 7.790 7.850 65,785 +0.00(+0.00%)
May 23, 2008 7.850 7.850 7.790 7.850 65,785 -0.01(-0.19%)
May 22, 2008 7.873 7.925 7.843 7.865 68,540 -0.02(-0.28%)
May 21, 2008 7.820 7.888 7.820 7.888 35,716 +0.03(+0.38%)
May 20, 2008 7.850 7.858 7.820 7.858 29,425 -0.03(-0.38%)
May 19, 2008 7.843 7.888 7.775 7.888 36,344 +0.04(+0.57%)
May 16, 2008 7.918 7.918 7.775 7.843 177,718 -0.04(-0.57%)
May 15, 2008 7.888 7.910 7.858 7.888 413,032 +0.00(+0.00%)
May 14, 2008 7.746 7.918 7.746 7.888 234,228 +0.07(+0.96%)
May 13, 2008 7.693 7.813 7.663 7.813 54,041 +0.12(+1.56%)
May 12, 2008 7.566 7.701 7.566 7.693 54,544 +0.07(+0.88%)
May 09, 2008 7.589 7.626 7.574 7.626 65,138 -0.01(-0.20%)
May 08, 2008 7.618 7.663 7.618 7.641 30,763 -0.09(-1.16%)
May 07, 2008 7.521 7.731 7.514 7.731 32,958 +0.23(+3.09%)
May 06, 2008 7.626 7.663 7.476 7.499 28,156 -0.23(-3.00%)
May 05, 2008 7.671 7.738 7.566 7.731 48,591 +0.07(+0.88%)
May 02, 2008 7.536 7.686 7.536 7.663 236,939 +0.13(+1.69%)
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.