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 (%)
May 30, 2008 7.783 7.843 7.708 7.716 244,380 -0.07(-0.86%)
May 29, 2008 7.828 7.858 7.783 7.783 937,237 -0.09(-1.14%)
May 28, 2008 7.903 7.903 7.805 7.873 64,338 -0.03(-0.38%)
May 27, 2008 7.843 7.910 7.820 7.903 65,283 +0.05(+0.67%)
May 26, 2008 7.850 7.850 7.790 7.850 65,785 +0.00(+0.00%)
May 23, 2008 7.850 7.850 7.790 7.850 65,785 -0.01(-0.19%)
May 22, 2008 7.873 7.925 7.843 7.865 68,540 -0.02(-0.28%)
May 21, 2008 7.820 7.888 7.820 7.888 35,716 +0.03(+0.38%)
May 20, 2008 7.850 7.858 7.820 7.858 29,425 -0.03(-0.38%)
May 19, 2008 7.843 7.888 7.775 7.888 36,344 +0.04(+0.57%)
May 16, 2008 7.918 7.918 7.775 7.843 177,718 -0.04(-0.57%)
May 15, 2008 7.888 7.910 7.858 7.888 413,032 +0.00(+0.00%)
May 14, 2008 7.746 7.918 7.746 7.888 234,228 +0.07(+0.96%)
May 13, 2008 7.693 7.813 7.663 7.813 54,041 +0.12(+1.56%)
May 12, 2008 7.566 7.701 7.566 7.693 54,544 +0.07(+0.88%)
May 09, 2008 7.589 7.626 7.574 7.626 65,138 -0.01(-0.20%)
May 08, 2008 7.618 7.663 7.618 7.641 30,763 -0.09(-1.16%)
May 07, 2008 7.521 7.731 7.514 7.731 32,958 +0.23(+3.09%)
May 06, 2008 7.626 7.663 7.476 7.499 28,156 -0.23(-3.00%)
May 05, 2008 7.671 7.738 7.566 7.731 48,591 +0.07(+0.88%)
May 02, 2008 7.536 7.686 7.536 7.663 236,939 +0.13(+1.69%)
May 01, 2008 7.469 7.701 7.469 7.536 173,101 +0.04(+0.60%)
Apr 30, 2008 7.461 7.491 7.417 7.491 282,042 +0.10(+1.42%)
Apr 29, 2008 7.439 7.454 7.387 7.387 37,924 -0.01(-0.20%)
Apr 28, 2008 7.327 7.417 7.327 7.402 33,752 +0.08(+1.12%)
Apr 25, 2008 7.327 7.327 7.290 7.319 31,896 -0.00(-0.00%)
Apr 24, 2008 7.230 7.357 7.133 7.319 49,277 +0.07(+0.93%)
Apr 23, 2008 7.290 7.290 7.237 7.252 1,605 -0.04(-0.51%)
Apr 22, 2008 7.290 7.349 7.177 7.290 10,106 -0.05(-0.71%)
Apr 21, 2008 7.402 7.402 7.313 7.342 5,756 +0.01(+0.20%)
Apr 18, 2008 7.432 7.432 7.290 7.327 16,863 +0.03(+0.41%)
Apr 17, 2008 7.424 7.424 7.207 7.297 11,106 -0.07(-0.91%)
Apr 16, 2008 7.432 7.432 7.327 7.364 8,158 -0.04(-0.51%)
Apr 15, 2008 7.349 7.402 7.252 7.402 38,387 +0.15(+2.06%)
Apr 14, 2008 7.364 7.364 7.215 7.252 42,432 -0.12(-1.62%)
Apr 11, 2008 7.357 7.379 7.260 7.372 7,599 +0.01(+0.20%)
Apr 10, 2008 7.357 7.372 7.177 7.357 12,412 +0.00(+0.00%)
Apr 09, 2008 7.439 7.439 7.290 7.357 42,624 +0.05(+0.72%)
Apr 08, 2008 7.319 7.432 7.252 7.304 42,698 +0.09(+1.24%)
Apr 07, 2008 7.439 7.476 7.215 7.215 68,714 -0.20(-2.72%)
Apr 04, 2008 7.372 7.439 7.290 7.417 96,896 +0.10(+1.43%)
Apr 03, 2008 7.125 7.319 7.103 7.312 28,045 +0.27(+3.82%)
Apr 02, 2008 7.207 7.319 7.043 7.043 17,531 -0.20(-2.79%)
Apr 01, 2008 6.893 7.290 6.893 7.245 52,111 +0.22(+3.09%)
Mar 31, 2008 7.028 7.073 6.818 7.028 15,284 +0.10(+1.51%)
Mar 28, 2008 6.751 6.931 6.751 6.923 6,381 -0.04(-0.64%)
Mar 27, 2008 7.028 7.170 6.766 6.968 15,289 -0.21(-2.92%)
Mar 26, 2008 7.020 7.215 7.020 7.177 35,577 +0.11(+1.59%)
Mar 25, 2008 6.953 7.095 6.953 7.065 15,448 -0.01(-0.21%)
Mar 24, 2008 6.916 7.147 6.916 7.080 18,458 +0.10(+1.50%)
Mar 21, 2008 6.953 6.976 6.736 6.976 12,555 +0.00(+0.00%)
Mar 20, 2008 6.953 6.976 6.736 6.976 12,555 +0.19(+2.75%)
Mar 19, 2008 6.617 6.841 6.617 6.789 393,417 +0.17(+2.60%)
Mar 18, 2008 6.818 6.818 6.617 6.617 14,445 -0.05(-0.78%)
Mar 17, 2008 6.814 6.814 6.632 6.669 46,686 -0.13(-1.98%)
Mar 14, 2008 6.848 6.998 6.804 6.804 2,946 -0.07(-0.98%)
Mar 13, 2008 6.856 6.901 6.804 6.871 16,998 +0.01(+0.22%)
Mar 12, 2008 7.252 7.252 6.841 6.856 20,119 -0.07(-1.08%)
Mar 11, 2008 6.998 7.103 6.759 6.931 115,925 +0.05(+0.76%)
Mar 10, 2008 7.260 7.260 6.736 6.878 17,124 -0.26(-3.66%)
Mar 07, 2008 7.185 7.215 7.125 7.140 4,793 -0.10(-1.44%)
Mar 06, 2008 7.297 7.297 7.147 7.245 19,367 -0.13(-1.72%)
Mar 05, 2008 7.369 7.372 7.245 7.372 22,604 +0.04(+0.61%)
Mar 04, 2008 7.327 7.327 7.267 7.327 4,146 -0.07(-0.91%)
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.