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 (%)
May 29, 2009 6.392 6.676 6.190 6.572 377,964 +0.19(+2.93%)
May 28, 2009 6.273 6.407 6.093 6.385 57,609 +0.18(+2.89%)
May 27, 2009 6.407 6.407 6.205 6.205 87,351 -0.23(-3.60%)
May 26, 2009 6.190 6.437 6.146 6.437 108,098 +0.29(+4.74%)
May 22, 2009 6.086 6.168 6.056 6.146 36,898 +0.07(+1.23%)
May 21, 2009 5.996 6.123 5.899 6.071 73,112 +0.01(+0.12%)
May 20, 2009 5.989 6.093 5.959 6.063 90,336 +0.07(+1.12%)
May 19, 2009 6.011 6.033 5.929 5.996 106,072 -0.10(-1.72%)
May 18, 2009 5.959 6.116 5.884 6.101 58,875 +0.19(+3.29%)
May 15, 2009 5.929 5.944 5.742 5.906 48,698 -0.01(-0.25%)
May 14, 2009 5.809 5.974 5.809 5.921 52,914 +0.16(+2.72%)
May 13, 2009 5.884 5.921 5.705 5.764 55,798 -0.19(-3.14%)
May 12, 2009 6.019 6.048 5.854 5.951 36,969 -0.04(-0.62%)
May 11, 2009 6.071 6.071 5.936 5.989 30,102 -0.04(-0.74%)
May 08, 2009 5.929 6.033 5.787 6.033 63,046 +0.14(+2.41%)
May 07, 2009 6.019 6.019 5.794 5.891 57,972 -0.12(-1.99%)
May 06, 2009 5.891 6.041 5.802 6.011 58,770 +0.14(+2.42%)
May 05, 2009 5.921 6.011 5.839 5.869 66,910 -0.07(-1.26%)
May 04, 2009 5.959 5.989 5.906 5.944 41,901 +0.04(+0.63%)
May 01, 2009 6.004 6.161 5.899 5.906 62,794 -0.13(-2.11%)
Apr 30, 2009 6.318 6.370 6.026 6.033 60,438 -0.27(-4.27%)
Apr 29, 2009 6.220 6.318 6.146 6.303 53,383 +0.16(+2.68%)
Apr 28, 2009 5.906 6.213 5.906 6.138 30,503 +0.20(+3.40%)
Apr 27, 2009 6.071 6.318 5.884 5.936 72,145 -0.22(-3.64%)
Apr 24, 2009 6.011 6.243 5.944 6.161 98,176 +0.17(+2.87%)
Apr 23, 2009 6.183 6.280 5.989 5.989 33,501 -0.17(-2.79%)
Apr 22, 2009 6.176 6.362 6.108 6.161 28,860 -0.09(-1.44%)
Apr 21, 2009 6.138 6.377 6.101 6.250 40,172 +0.11(+1.83%)
Apr 20, 2009 6.347 6.490 6.138 6.138 77,654 -0.36(-5.52%)
Apr 17, 2009 6.594 6.691 6.497 6.497 90,782 -0.06(-0.91%)
Apr 16, 2009 6.654 6.691 6.527 6.557 71,488 -0.09(-1.35%)
Apr 15, 2009 6.504 6.647 6.497 6.647 29,058 +0.09(+1.37%)
Apr 14, 2009 6.549 6.691 6.497 6.557 89,660 -0.10(-1.57%)
Apr 13, 2009 6.475 6.699 6.467 6.661 43,072 +0.10(+1.60%)
Apr 09, 2009 6.482 6.557 6.392 6.557 86,655 +0.18(+2.81%)
Apr 08, 2009 6.273 6.422 6.220 6.377 58,457 +0.13(+2.03%)
Apr 07, 2009 6.131 6.347 6.131 6.250 66,931 +0.06(+0.97%)
Apr 06, 2009 6.190 6.258 6.063 6.190 38,490 -0.17(-2.70%)
Apr 03, 2009 6.407 6.407 6.243 6.362 56,212 -0.06(-0.93%)
Apr 02, 2009 6.295 6.475 6.213 6.422 101,334 +0.22(+3.62%)
Apr 01, 2009 6.146 6.460 6.026 6.198 112,445 -0.04(-0.60%)
Mar 31, 2009 6.033 6.340 5.906 6.235 85,027 +0.28(+4.77%)
Mar 30, 2009 5.876 6.078 5.794 5.951 64,403 -0.41(-6.46%)
Mar 26, 2009 6.422 6.452 6.258 6.362 133,878 +0.04(+0.71%)
Mar 25, 2009 6.430 6.475 5.996 6.318 160,896 -0.04(-0.71%)
Mar 24, 2009 6.303 6.602 6.258 6.362 72,750 -0.16(-2.41%)
Mar 23, 2009 6.370 6.519 6.123 6.519 144,895 +0.32(+5.19%)
Mar 20, 2009 6.250 6.250 6.131 6.198 117,070 -0.04(-0.72%)
Mar 19, 2009 6.729 6.811 6.205 6.243 85,694 -0.52(-7.63%)
Mar 18, 2009 6.392 6.759 6.325 6.759 102,266 +0.35(+5.48%)
Mar 17, 2009 6.243 6.407 6.190 6.407 87,812 +0.34(+5.67%)
Mar 16, 2009 6.123 6.333 6.026 6.063 73,432 +0.01(+0.25%)
Mar 13, 2009 6.063 6.161 5.974 6.048 79,215 +0.03(+0.50%)
Mar 12, 2009 5.383 6.019 5.361 6.019 149,095 +0.63(+11.65%)
Mar 11, 2009 5.450 5.622 5.331 5.391 220,586 -0.04(-0.83%)
Mar 10, 2009 5.211 5.465 5.174 5.435 76,996 +0.32(+6.29%)
Mar 09, 2009 5.263 5.420 5.091 5.114 73,687 -0.20(-3.80%)
Mar 06, 2009 5.278 5.368 5.092 5.316 77,238 +0.08(+1.57%)
Mar 05, 2009 5.443 5.533 5.233 5.233 77,927 -0.31(-5.66%)
Mar 04, 2009 5.376 5.607 5.226 5.548 111,240 +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.