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 (%)
Jul 31, 2015 9.815 9.926 9.807 9.807 30,355 -0.02(-0.24%)
Jul 30, 2015 9.720 9.831 9.705 9.831 21,034 +0.10(+1.05%)
Jul 29, 2015 9.760 9.784 9.705 9.728 32,968 -0.05(-0.48%)
Jul 28, 2015 9.791 9.835 9.744 9.776 30,600 -0.03(-0.32%)
Jul 27, 2015 9.902 9.902 9.736 9.807 22,832 -0.06(-0.56%)
Jul 24, 2015 9.823 9.902 9.815 9.862 40,464 +0.05(+0.48%)
Jul 23, 2015 9.823 9.878 9.799 9.815 55,469 -0.09(-0.88%)
Jul 22, 2015 9.918 9.918 9.784 9.902 21,991 +0.04(+0.40%)
Jul 21, 2015 9.918 9.926 9.862 9.862 29,177 +0.00(+0.00%)
Jul 20, 2015 9.862 9.902 9.823 9.862 28,211 -0.06(-0.64%)
Jul 17, 2015 9.918 9.926 9.823 9.926 11,873 +0.02(+0.24%)
Jul 16, 2015 9.862 9.941 9.862 9.902 40,342 +0.02(+0.24%)
Jul 15, 2015 9.807 9.933 9.807 9.878 19,612 +0.02(+0.16%)
Jul 14, 2015 9.870 9.949 9.831 9.862 35,886 -0.05(-0.48%)
Jul 13, 2015 9.949 10.01 9.902 9.910 27,078 -0.09(-0.87%)
Jul 10, 2015 9.989 10.01 9.941 9.997 23,324 +0.02(+0.16%)
Jul 09, 2015 10.00 10.02 9.941 9.981 14,491 +0.02(+0.24%)
Jul 08, 2015 9.910 10.02 9.862 9.957 64,393 +0.00(+0.00%)
Jul 07, 2015 10.06 10.06 9.862 9.957 39,062 -0.08(-0.79%)
Jul 06, 2015 9.894 10.08 9.870 10.04 14,846 +0.13(+1.27%)
Jul 02, 2015 9.981 9.910 9.910 9.910 32,573 -0.10(-1.02%)
Jul 01, 2015 9.918 10.02 9.878 10.01 56,903 +0.18(+1.85%)
Jun 30, 2015 9.870 10.00 9.823 9.831 131,881 -0.15(-1.50%)
Jun 29, 2015 9.586 10.03 9.523 9.981 128,555 +0.28(+2.85%)
Jun 26, 2015 9.586 9.760 9.523 9.705 2,449,167 +0.17(+1.82%)
Jun 25, 2015 9.563 9.666 9.492 9.531 75,398 +0.02(+0.25%)
Jun 24, 2015 9.626 9.665 9.507 9.507 77,493 -0.09(-0.99%)
Jun 23, 2015 9.381 9.665 9.271 9.602 105,119 +0.21(+2.27%)
Jun 22, 2015 9.397 9.523 9.342 9.389 104,019 -0.01(-0.08%)
Jun 19, 2015 9.365 9.452 9.310 9.397 115,695 +0.05(+0.51%)
Jun 18, 2015 9.302 9.381 9.263 9.350 43,356 +0.04(+0.42%)
Jun 17, 2015 9.279 9.357 9.255 9.310 67,385 -0.01(-0.08%)
Jun 16, 2015 9.334 9.350 9.294 9.318 78,195 +0.00(+0.00%)
Jun 15, 2015 9.271 9.350 9.141 9.318 60,484 +0.05(+0.51%)
Jun 12, 2015 9.239 9.326 9.223 9.271 35,030 +0.02(+0.17%)
Jun 11, 2015 9.208 9.255 9.144 9.255 32,333 +0.05(+0.51%)
Jun 10, 2015 9.066 9.310 9.066 9.208 50,595 +0.13(+1.48%)
Jun 09, 2015 9.121 9.200 9.073 9.073 50,059 -0.05(-0.52%)
Jun 08, 2015 9.176 9.176 9.066 9.121 31,586 -0.02(-0.17%)
Jun 05, 2015 9.129 9.247 9.129 9.137 36,749 +0.02(+0.17%)
Jun 04, 2015 9.168 9.192 9.081 9.121 33,575 -0.04(-0.43%)
Jun 03, 2015 9.215 9.310 9.144 9.160 82,196 -0.02(-0.26%)
Jun 02, 2015 9.192 9.255 9.160 9.184 44,163 -0.02(-0.26%)
Jun 01, 2015 9.145 9.239 9.105 9.207 39,276 +0.10(+1.12%)
May 29, 2015 9.247 9.247 9.105 9.105 59,313 -0.18(-1.94%)
May 28, 2015 9.239 9.412 9.231 9.286 36,998 -0.02(-0.17%)
May 27, 2015 9.223 9.341 9.223 9.302 32,502 +0.03(+0.34%)
May 26, 2015 9.364 9.372 9.223 9.270 45,332 -0.13(-1.42%)
May 22, 2015 9.498 9.404 9.404 9.404 31,849 -0.09(-0.99%)
May 21, 2015 9.466 9.553 9.459 9.498 62,061 -0.07(-0.74%)
May 20, 2015 9.569 9.584 9.412 9.569 43,634 +0.01(+0.08%)
May 19, 2015 9.514 9.616 9.514 9.561 28,943 +0.02(+0.16%)
May 18, 2015 9.537 9.616 9.490 9.545 47,623 +0.04(+0.41%)
May 15, 2015 9.576 9.576 9.474 9.506 40,363 -0.05(-0.57%)
May 14, 2015 9.427 9.576 9.412 9.561 32,653 +0.20(+2.10%)
May 13, 2015 9.255 9.459 9.223 9.364 34,910 +0.02(+0.25%)
May 12, 2015 9.278 9.392 9.231 9.341 29,877 +0.01(+0.08%)
May 11, 2015 9.270 9.435 9.310 9.333 35,411 +0.02(+0.25%)
May 08, 2015 9.396 9.396 9.278 9.310 29,539 +0.00(+0.00%)
May 07, 2015 9.317 9.396 9.294 9.310 28,721 +0.00(+0.00%)
May 06, 2015 9.294 9.364 9.286 9.310 42,881 -0.08(-0.84%)
May 05, 2015 9.341 9.412 9.239 9.388 191,656 +0.03(+0.34%)
May 04, 2015 9.294 9.419 9.274 9.357 53,732 +0.05(+0.51%)
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.