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 -0.04 (-0.19%)
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 24, 2011 4.409 4.413 4.196 4.242 218,329 -0.17(-3.95%)
May 23, 2011 4.386 4.439 4.386 4.416 9,431 -0.02(-0.51%)
May 20, 2011 4.538 4.538 4.409 4.439 72,623 -0.12(-2.66%)
May 19, 2011 4.508 4.583 4.508 4.561 3,162 +0.05(+1.01%)
May 18, 2011 4.538 4.541 4.485 4.515 13,036 -0.02(-0.50%)
May 17, 2011 4.629 4.629 4.530 4.538 47,868 -0.10(-2.13%)
May 16, 2011 4.599 4.667 4.599 4.637 30,072 -0.01(-0.16%)
May 13, 2011 4.644 4.697 4.644 4.644 27,914 -0.02(-0.49%)
May 12, 2011 4.652 4.705 4.637 4.667 11,761 +0.02(+0.49%)
May 11, 2011 4.705 4.705 4.561 4.644 29,975 -0.07(-1.45%)
May 10, 2011 4.674 4.735 4.674 4.712 8,486 +0.01(+0.16%)
May 09, 2011 4.682 4.735 4.667 4.705 44,553 +0.02(+0.49%)
May 06, 2011 4.773 4.773 4.682 4.682 31,681 -0.08(-1.59%)
May 05, 2011 4.781 4.781 4.690 4.758 39,865 -0.02(-0.48%)
May 04, 2011 4.766 4.781 4.743 4.781 6,375 +0.01(+0.16%)
May 03, 2011 4.743 4.773 4.743 4.773 23,882 +0.03(+0.64%)
May 02, 2011 4.743 4.758 4.712 4.743 22,924 +0.02(+0.48%)
Apr 29, 2011 4.743 4.747 4.720 4.720 24,497 -0.01(-0.18%)
Apr 28, 2011 4.743 4.811 4.667 4.728 58,313 -0.04(-0.78%)
Apr 27, 2011 4.743 4.766 4.712 4.766 29,319 +0.02(+0.48%)
Apr 26, 2011 4.674 4.803 4.561 4.743 40,054 +0.05(+0.97%)
Apr 25, 2011 4.720 4.802 4.523 4.697 155,833 +0.14(+3.00%)
Apr 21, 2011 4.379 4.697 4.280 4.561 54,347 +0.20(+4.58%)
Apr 20, 2011 4.295 4.401 4.250 4.361 31,611 +0.09(+2.08%)
Apr 19, 2011 4.272 4.341 4.181 4.272 12,623 -0.02(-0.35%)
Apr 18, 2011 4.515 4.515 4.174 4.287 24,716 -0.10(-2.25%)
Apr 15, 2011 4.454 4.454 4.318 4.386 31,430 -0.07(-1.53%)
Apr 14, 2011 4.432 4.462 4.401 4.454 3,094 +0.00(+0.00%)
Apr 13, 2011 4.439 4.492 4.432 4.454 28,095 +0.03(+0.69%)
Apr 12, 2011 4.356 4.462 4.333 4.424 10,800 +0.03(+0.69%)
Apr 11, 2011 4.363 4.401 4.310 4.394 16,706 +0.04(+0.87%)
Apr 08, 2011 4.357 4.394 4.356 4.356 6,364 -0.02(-0.35%)
Apr 07, 2011 4.363 4.401 4.356 4.371 16,297 +0.00(+0.00%)
Apr 06, 2011 4.401 4.401 4.341 4.371 38,748 -0.03(-0.69%)
Apr 05, 2011 4.470 4.470 4.401 4.401 11,198 -0.08(-1.69%)
Apr 04, 2011 4.500 4.508 4.371 4.477 20,487 -0.04(-0.84%)
Apr 01, 2011 4.329 4.515 4.329 4.515 42,978 +0.20(+4.75%)
Mar 31, 2011 4.204 4.460 4.204 4.310 28,029 +0.07(+1.61%)
Mar 30, 2011 4.234 4.318 4.227 4.242 29,215 +0.00(+0.00%)
Mar 29, 2011 4.212 4.280 4.212 4.242 10,278 -0.02(-0.53%)
Mar 28, 2011 4.303 4.309 4.250 4.265 24,105 -0.05(-1.23%)
Mar 25, 2011 4.333 4.348 4.272 4.318 14,099 -0.03(-0.70%)
Mar 24, 2011 4.242 4.348 4.181 4.348 6,387 +0.07(+1.60%)
Mar 23, 2011 4.280 4.295 4.154 4.280 34,245 -0.02(-0.35%)
Mar 22, 2011 4.439 4.439 4.265 4.295 43,309 -0.12(-2.75%)
Mar 21, 2011 4.356 4.416 4.269 4.416 24,472 +0.12(+2.83%)
Mar 18, 2011 4.341 4.341 4.272 4.295 11,323 -0.01(-0.18%)
Mar 17, 2011 4.287 4.348 4.174 4.303 23,772 +0.06(+1.43%)
Mar 16, 2011 4.280 4.287 4.196 4.242 23,829 -0.05(-1.24%)
Mar 15, 2011 4.325 4.356 4.250 4.295 19,964 -0.05(-1.05%)
Mar 14, 2011 4.363 4.386 4.341 4.341 14,462 -0.05(-1.04%)
Mar 11, 2011 4.325 4.409 4.325 4.386 30,728 +0.02(+0.35%)
Mar 10, 2011 4.439 4.439 4.333 4.371 29,700 -0.07(-1.54%)
Mar 09, 2011 4.325 4.439 4.325 4.439 24,416 +0.08(+1.92%)
Mar 08, 2011 4.348 4.394 4.341 4.356 32,806 +0.02(+0.35%)
Mar 07, 2011 4.515 4.515 4.325 4.341 83,668 -0.08(-1.72%)
Mar 04, 2011 4.485 4.485 4.401 4.416 52,031 -0.03(-0.68%)
Mar 03, 2011 4.447 4.489 4.424 4.447 37,160 +0.03(+0.69%)
Mar 02, 2011 4.439 4.477 4.416 4.416 59,639 +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.