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

First Financial Nort (NQ: FFNW )

22.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 6.232 6.509 6.035 6.407 387,678 +0.18(+2.93%)
May 28, 2009 6.116 6.247 5.941 6.225 59,089 +0.17(+2.89%)
May 27, 2009 6.247 6.247 6.050 6.050 89,597 -0.23(-3.60%)
May 26, 2009 6.035 6.276 5.992 6.276 110,876 +0.28(+4.74%)
May 22, 2009 5.933 6.013 5.904 5.992 37,847 +0.07(+1.23%)
May 21, 2009 5.846 5.970 5.751 5.919 74,991 +0.01(+0.12%)
May 20, 2009 5.839 5.941 5.809 5.911 92,657 +0.07(+1.12%)
May 19, 2009 5.860 5.882 5.780 5.846 108,798 -0.10(-1.72%)
May 18, 2009 5.809 5.962 5.737 5.948 60,388 +0.19(+3.29%)
May 15, 2009 5.780 5.795 5.598 5.758 49,950 -0.01(-0.25%)
May 14, 2009 5.664 5.824 5.664 5.773 54,274 +0.15(+2.72%)
May 13, 2009 5.737 5.773 5.562 5.620 57,232 -0.18(-3.14%)
May 12, 2009 5.868 5.897 5.707 5.802 37,919 -0.04(-0.62%)
May 11, 2009 5.919 5.919 5.788 5.839 30,876 -0.04(-0.74%)
May 08, 2009 5.780 5.882 5.642 5.882 64,666 +0.14(+2.41%)
May 07, 2009 5.868 5.868 5.649 5.744 59,462 -0.12(-1.99%)
May 06, 2009 5.744 5.890 5.656 5.860 60,280 +0.14(+2.42%)
May 05, 2009 5.773 5.860 5.693 5.722 68,630 -0.07(-1.26%)
May 04, 2009 5.809 5.839 5.758 5.795 42,978 +0.04(+0.63%)
May 01, 2009 5.853 6.006 5.751 5.758 64,408 -0.12(-2.11%)
Apr 30, 2009 6.159 6.210 5.875 5.882 61,991 -0.26(-4.27%)
Apr 29, 2009 6.065 6.159 5.992 6.145 54,755 +0.16(+2.68%)
Apr 28, 2009 5.758 6.057 5.758 5.984 31,287 +0.20(+3.40%)
Apr 27, 2009 5.919 6.159 5.737 5.788 73,999 -0.16(-2.64%)
Apr 24, 2009 5.800 6.024 5.735 5.944 101,749 +0.17(+2.87%)
Apr 23, 2009 5.966 6.060 5.778 5.778 34,720 -0.17(-2.79%)
Apr 22, 2009 5.959 6.139 5.894 5.944 29,910 -0.09(-1.44%)
Apr 21, 2009 5.923 6.153 5.887 6.031 41,634 +0.11(+1.83%)
Apr 20, 2009 6.125 6.262 5.923 5.923 80,480 -0.35(-5.52%)
Apr 17, 2009 6.363 6.456 6.269 6.269 94,086 -0.06(-0.91%)
Apr 16, 2009 6.420 6.456 6.298 6.327 74,090 -0.09(-1.35%)
Apr 15, 2009 6.276 6.413 6.269 6.413 30,115 +0.09(+1.37%)
Apr 14, 2009 6.319 6.456 6.269 6.327 92,923 -0.10(-1.57%)
Apr 13, 2009 6.247 6.464 6.240 6.428 44,640 +0.10(+1.60%)
Apr 09, 2009 6.254 6.327 6.168 6.327 89,808 +0.17(+2.81%)
Apr 08, 2009 6.052 6.197 6.002 6.153 60,584 +0.12(+2.03%)
Apr 07, 2009 5.915 6.125 5.915 6.031 69,367 +0.06(+0.97%)
Apr 06, 2009 5.973 6.038 5.850 5.973 39,891 -0.17(-2.70%)
Apr 03, 2009 6.182 6.182 6.024 6.139 58,258 -0.06(-0.93%)
Apr 02, 2009 6.074 6.247 5.995 6.197 105,022 +0.22(+3.62%)
Apr 01, 2009 5.930 6.233 5.814 5.980 116,537 -0.04(-0.60%)
Mar 31, 2009 5.822 6.117 5.699 6.016 88,121 +0.27(+4.77%)
Mar 30, 2009 5.670 5.865 5.591 5.742 66,747 -0.40(-6.46%)
Mar 26, 2009 6.197 6.226 6.038 6.139 138,750 +0.04(+0.71%)
Mar 25, 2009 6.204 6.247 5.786 6.096 166,752 -0.04(-0.71%)
Mar 24, 2009 6.081 6.370 6.038 6.139 75,397 -0.15(-2.41%)
Mar 23, 2009 6.146 6.291 5.908 6.291 150,168 +0.31(+5.19%)
Mar 20, 2009 6.031 6.031 5.915 5.980 121,331 -0.04(-0.72%)
Mar 19, 2009 6.492 6.572 5.988 6.024 88,813 -0.50(-7.63%)
Mar 18, 2009 6.168 6.521 6.103 6.521 105,988 +0.34(+5.48%)
Mar 17, 2009 6.024 6.182 5.973 6.182 91,007 +0.33(+5.67%)
Mar 16, 2009 5.908 6.110 5.814 5.850 76,104 +0.01(+0.25%)
Mar 13, 2009 5.850 5.944 5.764 5.836 82,098 +0.03(+0.50%)
Mar 12, 2009 5.194 5.807 5.172 5.807 154,521 +0.61(+11.65%)
Mar 11, 2009 5.259 5.425 5.144 5.201 228,614 -0.04(-0.83%)
Mar 10, 2009 5.028 5.273 4.992 5.244 79,798 +0.31(+6.29%)
Mar 09, 2009 5.079 5.230 4.913 4.934 76,369 -0.19(-3.80%)
Mar 06, 2009 5.093 5.180 4.913 5.129 80,049 +0.08(+1.57%)
Mar 05, 2009 5.252 5.338 5.050 5.050 80,763 -0.30(-5.66%)
Mar 04, 2009 5.187 5.410 5.043 5.353 115,288 +0.16(+3.06%)
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.