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 31, 2013 7.619 7.656 7.520 7.573 407,541 -0.08(-1.09%)
May 30, 2013 7.604 7.672 7.581 7.657 98,875 +0.06(+0.80%)
May 29, 2013 7.619 7.711 7.482 7.596 249,688 +0.05(+0.71%)
May 28, 2013 7.581 7.695 7.482 7.543 695,510 +0.04(+0.51%)
May 24, 2013 7.505 7.513 7.437 7.505 0 +0.00(+0.00%)
May 23, 2013 7.513 7.558 7.482 7.505 0 +0.00(+0.00%)
May 22, 2013 7.513 7.558 7.482 7.505 0 -0.01(-0.10%)
May 21, 2013 7.588 7.664 7.490 7.513 0 -0.05(-0.60%)
May 20, 2013 7.232 7.588 7.232 7.558 0 +0.33(+4.62%)
May 17, 2013 7.217 7.323 7.217 7.224 0 +0.05(+0.74%)
May 16, 2013 7.255 7.255 7.156 7.171 44,363 -0.04(-0.53%)
May 15, 2013 7.179 7.224 7.133 7.209 0 +0.11(+1.60%)
May 13, 2013 7.065 7.262 7.057 7.095 0 -0.02(-0.32%)
May 10, 2013 7.133 7.390 7.103 7.118 0 -0.02(-0.21%)
May 09, 2013 6.875 7.178 6.792 7.133 0 +0.27(+3.98%)
May 08, 2013 6.875 7.012 6.860 6.860 0 -0.01(-0.11%)
May 07, 2013 6.807 6.913 6.802 6.868 0 +0.12(+1.80%)
May 06, 2013 6.792 6.814 6.678 6.746 0 +0.13(+1.95%)
May 03, 2013 6.056 6.746 6.056 6.617 0 +0.62(+10.38%)
May 02, 2013 5.972 6.018 5.957 5.995 0 +0.03(+0.51%)
May 01, 2013 6.109 6.162 5.965 5.965 0 -0.18(-2.96%)
Apr 30, 2013 6.101 6.177 6.063 6.147 0 +0.04(+0.62%)
Apr 29, 2013 5.927 6.124 5.782 6.109 34,464 +0.22(+3.74%)
Apr 26, 2013 5.866 5.949 5.866 5.889 48,795 +0.02(+0.39%)
Apr 25, 2013 5.896 6.021 5.851 5.866 14,242 +0.00(+0.00%)
Apr 24, 2013 5.782 5.896 5.782 5.866 25,681 +0.10(+1.71%)
Apr 23, 2013 5.744 5.805 5.661 5.767 47,762 +0.08(+1.33%)
Apr 22, 2013 5.911 5.911 5.653 5.691 33,763 -0.17(-2.85%)
Apr 19, 2013 5.782 5.942 5.699 5.858 35,086 +0.08(+1.45%)
Apr 18, 2013 5.911 5.949 5.752 5.775 11,412 -0.11(-1.93%)
Apr 17, 2013 6.033 6.040 5.676 5.889 50,977 -0.20(-3.36%)
Apr 16, 2013 5.896 6.094 5.881 6.094 27,844 +0.25(+4.29%)
Apr 15, 2013 6.116 6.139 5.752 5.843 59,395 -0.25(-4.11%)
Apr 12, 2013 6.131 6.154 6.063 6.094 25,969 -0.02(-0.37%)
Apr 11, 2013 6.101 6.131 6.071 6.116 7,145 +0.01(+0.12%)
Apr 10, 2013 5.987 6.143 5.957 6.109 25,637 +0.13(+2.16%)
Apr 09, 2013 6.048 6.048 5.942 5.980 15,833 -0.02(-0.38%)
Apr 08, 2013 6.040 6.040 5.843 6.002 23,318 -0.01(-0.13%)
Apr 05, 2013 5.676 6.018 5.676 6.010 33,898 +0.24(+4.07%)
Apr 04, 2013 5.767 5.798 5.646 5.775 18,994 +0.02(+0.26%)
Apr 03, 2013 5.828 5.919 5.714 5.760 28,793 -0.11(-1.81%)
Apr 02, 2013 5.995 6.048 5.836 5.866 25,953 -0.09(-1.53%)
Apr 01, 2013 5.942 6.086 5.881 5.957 46,042 +0.03(+0.51%)
Mar 28, 2013 6.162 6.162 5.896 5.927 107,998 -0.21(-3.46%)
Mar 27, 2013 6.116 6.161 6.056 6.139 14,800 -0.03(-0.49%)
Mar 26, 2013 6.177 6.185 6.056 6.169 19,621 +0.04(+0.62%)
Mar 25, 2013 6.192 6.192 6.033 6.131 56,694 -0.02(-0.37%)
Mar 22, 2013 6.101 6.169 6.094 6.154 6,347 +0.05(+0.87%)
Mar 21, 2013 6.086 6.131 6.086 6.101 10,812 -0.04(-0.62%)
Mar 20, 2013 6.078 6.139 6.078 6.139 7,388 +0.07(+1.13%)
Mar 19, 2013 6.078 6.101 6.071 6.071 6,889 -0.01(-0.12%)
Mar 18, 2013 6.071 6.154 6.048 6.078 20,971 -0.02(-0.37%)
Mar 15, 2013 6.109 6.162 6.071 6.101 148,579 +0.01(+0.12%)
Mar 14, 2013 6.154 6.154 6.048 6.094 17,464 -0.03(-0.50%)
Mar 13, 2013 6.063 6.177 5.995 6.124 9,787 +0.05(+0.75%)
Mar 12, 2013 6.124 6.162 6.071 6.078 15,449 -0.09(-1.48%)
Mar 11, 2013 6.185 6.223 6.056 6.169 40,465 -0.03(-0.49%)
Mar 08, 2013 6.215 6.223 6.169 6.200 33,587 +0.05(+0.86%)
Mar 07, 2013 6.056 6.185 6.056 6.147 12,656 +0.08(+1.25%)
Mar 06, 2013 6.018 6.071 6.002 6.071 18,881 +0.05(+0.76%)
Mar 05, 2013 6.025 6.056 5.919 6.025 19,639 +0.03(+0.51%)
Mar 04, 2013 6.040 6.071 5.942 5.995 10,219 -0.05(-0.75%)
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.