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, 2009 5.966 6.093 5.764 5.802 114,394 -0.19(-3.24%)
Jul 30, 2009 6.078 6.280 5.951 5.996 76,362 +0.00(+0.00%)
Jul 29, 2009 6.004 6.116 5.929 5.996 41,212 -0.07(-1.23%)
Jul 28, 2009 5.832 6.153 5.772 6.071 49,610 +0.22(+3.70%)
Jul 27, 2009 5.847 5.876 5.712 5.854 71,619 +0.00(+0.00%)
Jul 24, 2009 6.213 6.213 5.779 5.854 131,044 -0.43(-6.79%)
Jul 23, 2009 6.198 6.280 6.048 6.280 78,714 +0.06(+0.96%)
Jul 22, 2009 6.056 6.258 6.056 6.220 57,602 +0.15(+2.46%)
Jul 21, 2009 6.310 6.310 6.026 6.071 91,775 -0.20(-3.22%)
Jul 20, 2009 6.303 6.325 6.205 6.273 67,278 +0.00(+0.00%)
Jul 17, 2009 6.325 6.347 6.176 6.273 134,781 -0.04(-0.59%)
Jul 16, 2009 6.235 6.385 6.220 6.310 77,046 -0.08(-1.29%)
Jul 15, 2009 6.093 6.519 5.996 6.392 153,017 +0.37(+6.08%)
Jul 14, 2009 5.891 6.131 5.832 6.026 69,930 +0.08(+1.38%)
Jul 13, 2009 5.824 5.959 5.652 5.944 79,408 +0.19(+3.38%)
Jul 10, 2009 5.630 5.824 5.630 5.749 43,051 +0.14(+2.53%)
Jul 09, 2009 5.764 5.944 5.607 5.607 64,837 -0.13(-2.34%)
Jul 08, 2009 5.921 5.951 5.675 5.742 81,575 -0.13(-2.29%)
Jul 07, 2009 6.131 6.131 5.839 5.876 55,883 -0.23(-3.79%)
Jul 06, 2009 6.108 6.131 5.989 6.108 63,537 +0.00(+0.00%)
Jul 02, 2009 6.078 6.131 5.906 6.108 109,070 -0.08(-1.33%)
Jul 01, 2009 5.929 6.198 5.929 6.190 78,930 +0.34(+5.88%)
Jun 30, 2009 5.938 6.033 5.727 5.847 73,844 +0.03(+0.51%)
Jun 29, 2009 6.004 6.011 5.794 5.817 82,413 -0.19(-3.23%)
Jun 26, 2009 5.832 6.056 5.712 6.011 486,615 +0.13(+2.16%)
Jun 25, 2009 5.794 5.891 5.697 5.884 78,062 +0.13(+2.21%)
Jun 24, 2009 5.854 5.981 5.727 5.757 117,327 -0.08(-1.41%)
Jun 23, 2009 5.884 5.959 5.809 5.839 80,880 +0.01(+0.26%)
Jun 22, 2009 5.974 6.048 5.824 5.824 86,617 -0.21(-3.47%)
Jun 19, 2009 6.056 6.056 5.824 6.033 158,553 +0.05(+0.88%)
Jun 18, 2009 6.026 6.071 5.925 5.981 43,659 -0.03(-0.50%)
Jun 17, 2009 6.093 6.116 5.996 6.011 37,653 -0.07(-1.23%)
Jun 16, 2009 6.161 6.258 6.019 6.086 55,469 -0.02(-0.37%)
Jun 15, 2009 6.190 6.243 6.011 6.108 43,614 -0.19(-2.97%)
Jun 12, 2009 6.190 6.325 6.101 6.295 34,160 +0.07(+1.08%)
Jun 11, 2009 6.153 6.333 6.153 6.228 44,069 +0.11(+1.83%)
Jun 10, 2009 6.318 6.355 6.056 6.116 83,400 -0.17(-2.73%)
Jun 09, 2009 6.355 6.407 6.220 6.288 52,181 -0.05(-0.83%)
Jun 08, 2009 6.385 6.430 6.153 6.340 48,960 +0.00(+0.00%)
Jun 05, 2009 6.729 6.729 6.295 6.340 132,350 -0.35(-5.25%)
Jun 04, 2009 6.736 6.744 6.647 6.691 35,824 -0.03(-0.45%)
Jun 03, 2009 6.661 6.744 6.564 6.721 62,512 -0.01(-0.11%)
Jun 02, 2009 6.647 6.751 6.542 6.729 77,115 +0.07(+1.12%)
Jun 01, 2009 6.654 6.729 6.564 6.654 143,271 +0.08(+1.25%)
May 29, 2009 6.392 6.676 6.190 6.572 377,964 +0.19(+2.93%)
May 28, 2009 6.273 6.407 6.093 6.385 57,609 +0.18(+2.89%)
May 27, 2009 6.407 6.407 6.205 6.205 87,351 -0.23(-3.60%)
May 26, 2009 6.190 6.437 6.146 6.437 108,098 +0.29(+4.74%)
May 22, 2009 6.086 6.168 6.056 6.146 36,898 +0.07(+1.23%)
May 21, 2009 5.996 6.123 5.899 6.071 73,112 +0.01(+0.12%)
May 20, 2009 5.989 6.093 5.959 6.063 90,336 +0.07(+1.12%)
May 19, 2009 6.011 6.033 5.929 5.996 106,072 -0.10(-1.72%)
May 18, 2009 5.959 6.116 5.884 6.101 58,875 +0.19(+3.29%)
May 15, 2009 5.929 5.944 5.742 5.906 48,698 -0.01(-0.25%)
May 14, 2009 5.809 5.974 5.809 5.921 52,914 +0.16(+2.72%)
May 13, 2009 5.884 5.921 5.705 5.764 55,798 -0.19(-3.14%)
May 12, 2009 6.019 6.048 5.854 5.951 36,969 -0.04(-0.62%)
May 11, 2009 6.071 6.071 5.936 5.989 30,102 -0.04(-0.74%)
May 08, 2009 5.929 6.033 5.787 6.033 63,046 +0.14(+2.41%)
May 07, 2009 6.019 6.019 5.794 5.891 57,972 -0.12(-1.99%)
May 06, 2009 5.891 6.041 5.802 6.011 58,770 +0.14(+2.42%)
May 05, 2009 5.921 6.011 5.839 5.869 66,910 -0.07(-1.26%)
May 04, 2009 5.959 5.989 5.906 5.944 41,901 +0.04(+0.63%)
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.