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 (%)
Aug 31, 2015 9.541 9.739 9.494 9.667 19,071 +0.14(+1.49%)
Aug 28, 2015 9.454 9.573 9.391 9.525 26,019 +0.13(+1.34%)
Aug 27, 2015 9.391 9.565 9.375 9.399 27,794 +0.02(+0.17%)
Aug 26, 2015 9.478 9.494 9.320 9.383 44,413 -0.02(-0.25%)
Aug 25, 2015 9.691 9.715 9.359 9.407 72,696 -0.17(-1.73%)
Aug 24, 2015 9.675 9.675 9.170 9.573 68,292 -0.17(-1.70%)
Aug 21, 2015 9.754 9.857 9.573 9.739 49,731 -0.04(-0.40%)
Aug 20, 2015 9.825 9.920 9.731 9.778 110,726 -0.13(-1.35%)
Aug 19, 2015 9.841 9.920 9.841 9.912 24,535 +0.04(+0.40%)
Aug 18, 2015 9.904 9.904 9.873 9.873 8,918 -0.01(-0.08%)
Aug 17, 2015 9.817 9.912 9.817 9.881 13,294 +0.01(+0.08%)
Aug 14, 2015 9.841 9.904 9.841 9.873 17,373 -0.01(-0.08%)
Aug 13, 2015 9.912 9.920 9.817 9.881 11,107 -0.02(-0.16%)
Aug 12, 2015 9.912 9.912 9.746 9.896 30,362 +0.02(+0.24%)
Aug 11, 2015 9.833 9.904 9.833 9.873 25,608 -0.02(-0.16%)
Aug 10, 2015 9.920 9.920 9.826 9.889 31,094 -0.01(-0.08%)
Aug 07, 2015 9.873 9.920 9.833 9.896 34,457 +0.02(+0.24%)
Aug 06, 2015 9.802 9.889 9.802 9.873 23,880 -0.01(-0.08%)
Aug 05, 2015 9.896 9.896 9.691 9.881 69,538 +0.04(+0.40%)
Aug 04, 2015 9.873 9.912 9.841 9.841 17,924 -0.02(-0.24%)
Aug 03, 2015 9.936 9.936 9.841 9.865 22,644 +0.05(+0.48%)
Jul 31, 2015 9.825 9.936 9.817 9.817 30,323 -0.02(-0.24%)
Jul 30, 2015 9.731 9.841 9.715 9.841 21,012 +0.10(+1.05%)
Jul 29, 2015 9.770 9.794 9.715 9.739 32,934 -0.05(-0.48%)
Jul 28, 2015 9.802 9.846 9.754 9.786 30,568 -0.03(-0.32%)
Jul 27, 2015 9.912 9.912 9.746 9.817 22,808 -0.06(-0.56%)
Jul 24, 2015 9.833 9.912 9.825 9.873 40,421 +0.05(+0.48%)
Jul 23, 2015 9.833 9.889 9.810 9.825 55,411 -0.09(-0.88%)
Jul 22, 2015 9.928 9.928 9.794 9.912 21,968 +0.04(+0.40%)
Jul 21, 2015 9.928 9.936 9.873 9.873 29,147 +0.00(+0.00%)
Jul 20, 2015 9.873 9.912 9.833 9.873 28,182 -0.06(-0.64%)
Jul 17, 2015 9.928 9.936 9.833 9.936 11,860 +0.02(+0.24%)
Jul 16, 2015 9.873 9.952 9.873 9.912 40,300 +0.02(+0.24%)
Jul 15, 2015 9.817 9.944 9.817 9.889 19,591 +0.02(+0.16%)
Jul 14, 2015 9.881 9.960 9.841 9.873 35,848 -0.05(-0.48%)
Jul 13, 2015 9.960 10.02 9.912 9.920 27,050 -0.09(-0.87%)
Jul 10, 2015 9.999 10.02 9.952 10.01 23,300 +0.02(+0.16%)
Jul 09, 2015 10.01 10.03 9.952 9.991 14,476 +0.02(+0.24%)
Jul 08, 2015 9.920 10.03 9.873 9.968 64,325 +0.00(+0.00%)
Jul 07, 2015 10.07 10.07 9.873 9.968 39,021 -0.08(-0.79%)
Jul 06, 2015 9.904 10.09 9.881 10.05 14,831 +0.13(+1.27%)
Jul 02, 2015 9.991 9.920 9.920 9.920 32,539 -0.10(-1.02%)
Jul 01, 2015 9.928 10.03 9.889 10.02 56,844 +0.18(+1.85%)
Jun 30, 2015 9.881 10.01 9.833 9.841 131,743 -0.15(-1.50%)
Jun 29, 2015 9.596 10.04 9.533 9.991 128,421 +0.28(+2.85%)
Jun 26, 2015 9.596 9.770 9.533 9.715 2,446,608 +0.17(+1.82%)
Jun 25, 2015 9.573 9.677 9.502 9.541 75,319 +0.02(+0.25%)
Jun 24, 2015 9.636 9.675 9.517 9.517 77,412 -0.09(-0.99%)
Jun 23, 2015 9.391 9.675 9.280 9.612 105,009 +0.21(+2.27%)
Jun 22, 2015 9.407 9.533 9.351 9.399 103,910 -0.01(-0.08%)
Jun 19, 2015 9.375 9.462 9.320 9.407 115,574 +0.05(+0.51%)
Jun 18, 2015 9.312 9.391 9.273 9.359 43,311 +0.04(+0.42%)
Jun 17, 2015 9.288 9.367 9.265 9.320 67,315 -0.01(-0.08%)
Jun 16, 2015 9.344 9.359 9.304 9.328 78,113 +0.00(+0.00%)
Jun 15, 2015 9.280 9.359 9.150 9.328 60,421 +0.05(+0.51%)
Jun 12, 2015 9.249 9.336 9.233 9.280 34,993 +0.02(+0.17%)
Jun 11, 2015 9.217 9.265 9.154 9.265 32,299 +0.05(+0.51%)
Jun 10, 2015 9.075 9.320 9.075 9.217 50,543 +0.13(+1.48%)
Jun 09, 2015 9.130 9.209 9.083 9.083 50,007 -0.05(-0.52%)
Jun 08, 2015 9.186 9.186 9.075 9.130 31,553 -0.02(-0.17%)
Jun 05, 2015 9.138 9.257 9.138 9.146 36,710 +0.02(+0.17%)
Jun 04, 2015 9.178 9.201 9.091 9.130 33,540 -0.04(-0.43%)
Jun 03, 2015 9.225 9.320 9.154 9.170 82,110 -0.02(-0.26%)
Jun 02, 2015 9.201 9.264 9.170 9.194 44,117 -0.02(-0.26%)
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.