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 (%)
Aug 31, 2011 3.419 3.457 3.343 3.381 90,840 -0.01(-0.22%)
Aug 30, 2011 3.305 3.548 3.275 3.388 17,122 +0.02(+0.45%)
Aug 29, 2011 3.301 3.426 3.078 3.373 38,387 +0.11(+3.49%)
Aug 26, 2011 3.267 3.358 3.214 3.260 14,377 -0.01(-0.23%)
Aug 25, 2011 3.419 3.419 3.252 3.267 19,062 -0.14(-4.01%)
Aug 24, 2011 3.464 3.464 3.366 3.404 17,897 -0.02(-0.44%)
Aug 23, 2011 3.578 3.578 3.411 3.419 28,813 -0.12(-3.43%)
Aug 22, 2011 3.699 3.699 3.540 3.540 25,589 -0.09(-2.51%)
Aug 19, 2011 3.631 3.677 3.578 3.631 50,222 -0.02(-0.62%)
Aug 18, 2011 3.661 3.752 3.495 3.654 80,995 -0.08(-2.03%)
Aug 17, 2011 3.791 3.791 3.730 3.730 5,289 -0.02(-0.61%)
Aug 16, 2011 3.669 3.752 3.669 3.752 13,232 +0.05(+1.23%)
Aug 15, 2011 3.563 3.752 3.563 3.707 108,959 +0.14(+4.04%)
Aug 12, 2011 3.616 3.616 3.533 3.563 92,280 -0.04(-1.05%)
Aug 11, 2011 3.449 3.601 3.449 3.601 150,630 +0.17(+5.09%)
Aug 10, 2011 3.449 3.479 3.381 3.426 233,811 -0.02(-0.44%)
Aug 09, 2011 3.411 3.442 3.275 3.442 231,973 +0.06(+1.79%)
Aug 08, 2011 3.692 3.692 3.100 3.381 339,123 -0.38(-10.08%)
Aug 05, 2011 3.768 3.904 3.684 3.760 56,723 +0.00(+0.00%)
Aug 04, 2011 3.828 3.904 3.722 3.760 32,667 -0.12(-3.13%)
Aug 03, 2011 3.858 3.889 3.821 3.881 26,205 -0.01(-0.19%)
Aug 02, 2011 3.904 3.942 3.858 3.889 15,150 +0.00(+0.00%)
Aug 01, 2011 3.790 3.904 3.722 3.889 10,941 +0.17(+4.48%)
Jul 29, 2011 3.654 3.805 3.442 3.722 147,993 +0.04(+1.03%)
Jul 28, 2011 3.843 3.843 3.609 3.684 53,315 -0.14(-3.76%)
Jul 27, 2011 3.889 3.889 3.761 3.828 5,144 -0.08(-1.94%)
Jul 26, 2011 3.980 4.018 3.836 3.904 13,553 -0.08(-2.09%)
Jul 25, 2011 3.692 4.124 3.692 3.987 247,487 +0.32(+8.68%)
Jul 22, 2011 3.654 3.706 3.548 3.669 193,951 +0.01(+0.21%)
Jul 21, 2011 3.677 3.722 3.646 3.661 44,979 +0.00(+0.00%)
Jul 20, 2011 3.677 3.714 3.623 3.661 9,629 +0.00(+0.00%)
Jul 19, 2011 3.631 3.661 3.525 3.661 24,453 +0.05(+1.47%)
Jul 18, 2011 3.608 3.661 3.525 3.608 16,452 -0.05(-1.25%)
Jul 15, 2011 3.631 3.684 3.593 3.654 105,635 -0.01(-0.21%)
Jul 14, 2011 3.639 3.669 3.639 3.661 7,189 +0.00(+0.00%)
Jul 13, 2011 3.661 3.677 3.639 3.661 4,299 -0.01(-0.21%)
Jul 12, 2011 3.623 3.699 3.623 3.669 16,661 +0.00(+0.00%)
Jul 11, 2011 3.623 3.669 3.607 3.669 4,667 +0.01(+0.21%)
Jul 08, 2011 3.654 3.730 3.593 3.661 23,569 -0.06(-1.63%)
Jul 07, 2011 3.760 3.805 3.675 3.722 42,345 -0.01(-0.20%)
Jul 06, 2011 3.730 3.768 3.714 3.730 35,567 -0.02(-0.61%)
Jul 05, 2011 3.874 3.874 3.730 3.752 40,714 -0.10(-2.56%)
Jul 01, 2011 3.858 3.910 3.843 3.851 12,637 +0.00(+0.00%)
Jun 30, 2011 3.941 3.941 3.805 3.851 19,485 -0.03(-0.78%)
Jun 29, 2011 3.745 3.881 3.741 3.881 38,610 +0.14(+3.64%)
Jun 28, 2011 3.836 3.851 3.616 3.745 126,958 -0.07(-1.79%)
Jun 27, 2011 3.851 3.874 3.783 3.813 77,546 -0.07(-1.76%)
Jun 24, 2011 3.889 3.889 3.836 3.881 12,947 -0.01(-0.19%)
Jun 23, 2011 3.927 3.949 3.836 3.889 13,451 -0.08(-1.91%)
Jun 22, 2011 4.025 4.033 3.919 3.965 97,963 -0.10(-2.43%)
Jun 21, 2011 4.101 4.116 4.063 4.063 28,330 -0.04(-0.92%)
Jun 20, 2011 4.116 4.124 4.056 4.101 37,661 -0.02(-0.37%)
Jun 17, 2011 4.139 4.147 4.071 4.116 28,504 +0.02(+0.37%)
Jun 16, 2011 4.169 4.253 4.101 4.101 38,544 -0.07(-1.64%)
Jun 15, 2011 4.169 4.177 4.139 4.169 7,327 +0.01(+0.18%)
Jun 14, 2011 4.238 4.238 4.093 4.162 21,418 -0.04(-0.90%)
Jun 13, 2011 4.101 4.238 4.093 4.200 23,792 +0.10(+2.40%)
Jun 10, 2011 4.230 4.275 4.071 4.101 35,103 -0.13(-3.05%)
Jun 09, 2011 4.268 4.275 4.222 4.230 17,662 -0.02(-0.53%)
Jun 08, 2011 4.275 4.313 4.245 4.253 23,866 -0.05(-1.23%)
Jun 07, 2011 4.351 4.382 4.245 4.306 28,706 -0.03(-0.70%)
Jun 06, 2011 4.328 4.397 4.313 4.336 20,474 +0.04(+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.