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

First Financial Nort (NQ: FFNW )

21.25 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 8.304 8.320 8.187 8.195 87,362 -0.19(-2.32%)
Jul 30, 2014 8.413 8.413 8.335 8.390 35,697 -0.03(-0.37%)
Jul 29, 2014 8.436 8.460 8.374 8.421 26,151 +0.03(+0.37%)
Jul 28, 2014 8.452 8.460 8.351 8.390 22,742 -0.04(-0.46%)
Jul 25, 2014 8.374 8.475 8.374 8.429 57,964 +0.02(+0.28%)
Jul 24, 2014 8.475 8.495 8.382 8.405 29,733 -0.07(-0.83%)
Jul 23, 2014 8.553 8.553 8.429 8.475 40,539 -0.09(-1.00%)
Jul 22, 2014 8.491 8.600 8.491 8.561 43,755 +0.12(+1.38%)
Jul 21, 2014 8.507 8.522 8.390 8.444 59,759 -0.07(-0.82%)
Jul 18, 2014 8.499 8.569 8.491 8.514 55,471 -0.02(-0.27%)
Jul 17, 2014 8.538 8.569 8.530 8.538 46,149 -0.02(-0.27%)
Jul 16, 2014 8.569 8.569 8.452 8.561 82,454 +0.01(+0.09%)
Jul 15, 2014 8.544 8.553 8.413 8.553 57,598 +0.19(+2.23%)
Jul 14, 2014 8.327 8.382 8.257 8.366 43,866 +0.12(+1.51%)
Jul 11, 2014 8.257 8.281 8.179 8.242 78,742 +0.05(+0.67%)
Jul 10, 2014 8.140 8.195 8.140 8.187 44,299 -0.01(-0.10%)
Jul 09, 2014 8.179 8.273 8.172 8.195 40,063 -0.01(-0.09%)
Jul 08, 2014 8.203 8.250 8.164 8.203 67,815 +0.01(+0.10%)
Jul 07, 2014 8.413 8.413 8.195 8.195 44,856 -0.22(-2.59%)
Jul 03, 2014 8.475 8.413 8.413 8.413 17,971 -0.04(-0.46%)
Jul 02, 2014 8.577 8.577 8.421 8.452 38,248 -0.12(-1.36%)
Jul 01, 2014 8.468 8.670 8.468 8.569 133,265 +0.10(+1.20%)
Jun 30, 2014 8.444 8.507 8.335 8.468 42,978 -0.04(-0.46%)
Jun 27, 2014 8.413 8.553 8.382 8.507 238,858 +0.05(+0.55%)
Jun 26, 2014 8.546 8.622 8.413 8.460 181,398 -0.12(-1.36%)
Jun 25, 2014 8.452 8.577 8.429 8.577 42,272 +0.08(+0.92%)
Jun 24, 2014 8.499 8.740 8.468 8.499 41,564 -0.03(-0.37%)
Jun 23, 2014 8.584 8.584 8.475 8.530 31,950 -0.02(-0.18%)
Jun 20, 2014 8.608 8.717 8.530 8.546 108,428 -0.03(-0.36%)
Jun 19, 2014 8.623 8.623 8.507 8.577 31,023 -0.01(-0.09%)
Jun 18, 2014 8.538 8.600 8.472 8.584 52,787 +0.05(+0.55%)
Jun 17, 2014 8.475 8.553 8.368 8.538 42,077 +0.02(+0.18%)
Jun 16, 2014 8.592 8.631 8.444 8.522 71,052 -0.09(-1.09%)
Jun 13, 2014 8.631 8.631 8.584 8.616 52,335 +0.02(+0.27%)
Jun 12, 2014 8.631 8.639 8.569 8.592 48,222 +0.00(+0.00%)
Jun 11, 2014 8.943 8.943 8.569 8.592 56,026 -0.08(-0.90%)
Jun 10, 2014 8.764 8.764 8.608 8.670 38,097 -0.04(-0.45%)
Jun 06, 2014 8.787 8.916 8.630 8.709 54,333 -0.05(-0.62%)
Jun 05, 2014 8.592 8.888 8.592 8.764 243,550 +0.16(+1.90%)
Jun 04, 2014 8.608 8.686 8.592 8.600 71,679 +0.03(+0.36%)
Jun 03, 2014 8.569 8.615 8.522 8.569 87,395 +0.00(+0.00%)
Jun 02, 2014 8.615 8.615 8.352 8.569 74,718 +0.01(+0.09%)
May 30, 2014 8.577 8.608 8.507 8.561 31,831 +0.02(+0.18%)
May 29, 2014 8.670 8.670 8.522 8.546 36,597 -0.09(-0.99%)
May 28, 2014 8.646 8.670 8.530 8.631 112,182 -0.02(-0.18%)
May 27, 2014 8.631 8.716 8.561 8.646 107,782 +0.06(+0.72%)
May 23, 2014 8.530 8.584 8.584 8.584 122,893 +0.08(+0.91%)
May 22, 2014 8.406 8.507 8.313 8.507 46,680 +0.15(+1.76%)
May 21, 2014 8.453 8.453 8.352 8.360 93,296 -0.09(-1.01%)
May 20, 2014 8.344 8.453 8.305 8.445 122,263 +0.07(+0.79%)
May 19, 2014 8.212 8.406 8.212 8.379 47,532 +0.13(+1.55%)
May 16, 2014 8.158 8.297 8.127 8.251 95,408 +0.09(+1.04%)
May 15, 2014 8.220 8.220 7.972 8.166 88,707 -0.07(-0.85%)
May 14, 2014 8.375 8.437 8.235 8.235 102,691 -0.15(-1.76%)
May 13, 2014 8.414 8.507 8.290 8.383 735,777 -0.02(-0.18%)
May 12, 2014 8.375 8.453 8.360 8.398 165,272 +0.03(+0.37%)
May 09, 2014 8.220 8.406 8.220 8.367 515,055 +0.11(+1.31%)
May 08, 2014 8.088 8.297 8.080 8.259 136,134 +0.20(+2.50%)
May 07, 2014 7.995 8.088 7.949 8.057 75,514 +0.05(+0.68%)
May 06, 2014 7.995 8.026 7.995 8.003 69,229 +0.00(+0.00%)
May 05, 2014 7.995 8.057 7.972 8.003 63,318 -0.01(-0.10%)
May 02, 2014 7.964 8.096 7.964 8.011 75,491 +0.07(+0.88%)
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.