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

First Financial Nort (NQ: FFNW )

20.95 -0.02 (-0.11%)
Streaming Delayed Price Updated: 2:13 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 29, 2014 8.385 8.393 8.393 8.393 25,291 -0.01(-0.09%)
Aug 28, 2014 8.455 8.540 8.377 8.401 28,348 -0.14(-1.63%)
Aug 27, 2014 8.711 8.711 8.525 8.540 19,588 -0.19(-2.13%)
Aug 26, 2014 8.633 8.734 8.610 8.726 41,259 +0.13(+1.53%)
Aug 25, 2014 8.602 8.687 8.574 8.594 23,319 +0.05(+0.64%)
Aug 22, 2014 8.587 8.656 8.540 8.540 57,467 -0.05(-0.54%)
Aug 21, 2014 8.486 8.610 8.455 8.587 38,417 +0.12(+1.47%)
Aug 20, 2014 8.408 8.493 8.360 8.463 38,394 +0.09(+1.02%)
Aug 19, 2014 8.478 8.618 8.370 8.377 268,441 -0.10(-1.19%)
Aug 18, 2014 8.424 8.509 8.424 8.478 51,818 +0.08(+0.92%)
Aug 15, 2014 8.455 8.525 8.354 8.401 95,587 -0.04(-0.46%)
Aug 14, 2014 8.432 8.455 8.416 8.439 56,494 -0.01(-0.09%)
Aug 13, 2014 8.408 8.447 8.408 8.447 37,300 +0.02(+0.28%)
Aug 12, 2014 8.408 8.447 8.393 8.424 32,686 +0.00(+0.00%)
Aug 11, 2014 8.401 8.455 8.377 8.424 51,062 +0.03(+0.37%)
Aug 08, 2014 8.230 8.339 8.230 8.393 32,053 +0.13(+1.59%)
Aug 07, 2014 8.269 8.292 8.145 8.261 50,989 -0.04(-0.47%)
Aug 06, 2014 8.129 8.370 8.060 8.300 30,014 +0.13(+1.61%)
Aug 05, 2014 8.153 8.230 8.098 8.168 25,762 -0.01(-0.09%)
Aug 04, 2014 8.145 8.215 8.114 8.176 50,565 +0.02(+0.19%)
Aug 01, 2014 8.191 8.207 8.091 8.160 43,377 +0.01(+0.10%)
Jul 31, 2014 8.261 8.277 8.145 8.153 87,817 -0.19(-2.32%)
Jul 30, 2014 8.370 8.370 8.292 8.346 35,883 -0.03(-0.37%)
Jul 29, 2014 8.393 8.416 8.331 8.377 26,287 +0.03(+0.37%)
Jul 28, 2014 8.408 8.416 8.308 8.346 22,860 -0.04(-0.46%)
Jul 25, 2014 8.331 8.432 8.331 8.385 58,266 +0.02(+0.28%)
Jul 24, 2014 8.432 8.451 8.339 8.362 29,888 -0.07(-0.83%)
Jul 23, 2014 8.509 8.509 8.385 8.432 40,750 -0.09(-1.00%)
Jul 22, 2014 8.447 8.556 8.447 8.517 43,983 +0.12(+1.38%)
Jul 21, 2014 8.463 8.478 8.346 8.401 60,070 -0.07(-0.82%)
Jul 18, 2014 8.455 8.525 8.447 8.470 55,760 -0.02(-0.27%)
Jul 17, 2014 8.494 8.525 8.486 8.494 46,389 -0.02(-0.27%)
Jul 16, 2014 8.525 8.525 8.408 8.517 82,883 +0.01(+0.09%)
Jul 15, 2014 8.500 8.509 8.370 8.509 57,898 +0.19(+2.23%)
Jul 14, 2014 8.284 8.339 8.215 8.323 44,095 +0.12(+1.51%)
Jul 11, 2014 8.215 8.238 8.137 8.199 79,152 +0.05(+0.67%)
Jul 10, 2014 8.098 8.153 8.098 8.145 44,530 -0.01(-0.10%)
Jul 09, 2014 8.137 8.230 8.129 8.153 40,271 -0.01(-0.09%)
Jul 08, 2014 8.160 8.207 8.122 8.160 68,168 +0.01(+0.10%)
Jul 07, 2014 8.370 8.370 8.153 8.153 45,090 -0.22(-2.59%)
Jul 03, 2014 8.432 8.370 8.370 8.370 18,065 -0.04(-0.46%)
Jul 02, 2014 8.532 8.532 8.377 8.408 38,447 -0.12(-1.36%)
Jul 01, 2014 8.424 8.625 8.424 8.525 133,959 +0.10(+1.20%)
Jun 30, 2014 8.401 8.463 8.292 8.424 43,202 -0.04(-0.46%)
Jun 27, 2014 8.370 8.509 8.339 8.463 240,102 +0.05(+0.55%)
Jun 26, 2014 8.501 8.577 8.370 8.416 182,342 -0.12(-1.36%)
Jun 25, 2014 8.408 8.532 8.385 8.532 42,492 +0.08(+0.92%)
Jun 24, 2014 8.455 8.695 8.424 8.455 41,780 -0.03(-0.37%)
Jun 23, 2014 8.540 8.540 8.432 8.486 32,116 -0.02(-0.18%)
Jun 20, 2014 8.563 8.672 8.486 8.501 108,993 -0.03(-0.36%)
Jun 19, 2014 8.579 8.579 8.463 8.532 31,184 -0.01(-0.09%)
Jun 18, 2014 8.494 8.556 8.428 8.540 53,062 +0.05(+0.55%)
Jun 17, 2014 8.432 8.509 8.325 8.494 42,296 +0.02(+0.18%)
Jun 16, 2014 8.548 8.587 8.401 8.478 71,421 -0.09(-1.09%)
Jun 13, 2014 8.587 8.587 8.540 8.571 52,608 +0.02(+0.27%)
Jun 12, 2014 8.587 8.594 8.525 8.548 48,473 +0.00(+0.00%)
Jun 11, 2014 8.897 8.897 8.525 8.548 56,317 -0.08(-0.90%)
Jun 10, 2014 8.718 8.718 8.563 8.625 38,296 -0.04(-0.45%)
Jun 06, 2014 8.742 8.869 8.586 8.664 54,615 -0.05(-0.62%)
Jun 05, 2014 8.548 8.842 8.548 8.718 244,818 +0.16(+1.90%)
Jun 04, 2014 8.563 8.641 8.548 8.556 72,052 +0.03(+0.36%)
Jun 03, 2014 8.525 8.571 8.478 8.525 87,849 +0.00(+0.00%)
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.