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

First Financial Nort (NQ: FFNW )

21.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 3.375 3.589 3.375 3.581 52,241 +0.21(+6.35%)
Jan 28, 2011 3.406 3.406 3.322 3.367 44,272 -0.02(-0.51%)
Jan 27, 2011 3.367 3.436 3.337 3.385 23,267 -0.01(-0.17%)
Jan 26, 2011 3.360 3.429 3.345 3.390 48,362 +0.06(+1.83%)
Jan 25, 2011 3.138 3.398 3.138 3.329 91,056 +0.20(+6.34%)
Jan 24, 2011 3.207 3.207 3.131 3.131 7,814 -0.06(-1.91%)
Jan 21, 2011 3.245 3.245 3.161 3.192 17,438 +0.07(+2.20%)
Jan 20, 2011 3.123 3.154 3.093 3.123 24,346 -0.01(-0.24%)
Jan 19, 2011 3.100 3.131 2.986 3.131 63,502 +0.00(+0.00%)
Jan 18, 2011 3.199 3.207 3.108 3.131 41,456 -0.09(-2.84%)
Jan 14, 2011 3.283 3.283 3.207 3.222 29,138 -0.05(-1.40%)
Jan 13, 2011 3.306 3.306 3.245 3.268 8,876 -0.03(-0.93%)
Jan 12, 2011 3.199 3.352 3.199 3.299 11,940 +0.05(+1.41%)
Jan 11, 2011 3.253 3.268 3.245 3.253 4,871 +0.01(+0.24%)
Jan 10, 2011 3.230 3.276 3.199 3.245 24,592 +0.00(+0.00%)
Jan 07, 2011 3.276 3.322 3.192 3.245 29,501 +0.00(+0.00%)
Jan 06, 2011 3.184 3.245 3.177 3.245 28,544 +0.06(+1.92%)
Jan 05, 2011 3.085 3.199 3.085 3.184 21,501 +0.11(+3.73%)
Jan 04, 2011 3.054 3.085 3.054 3.070 21,215 +0.02(+0.50%)
Jan 03, 2011 3.047 3.077 3.047 3.054 4,721 +0.00(+0.00%)
Dec 31, 2010 3.062 3.077 3.024 3.054 206,736 +0.00(+0.00%)
Dec 30, 2010 3.100 3.100 3.018 3.054 35,399 -0.02(-0.74%)
Dec 29, 2010 3.100 3.100 3.024 3.077 78,230 +0.00(+0.00%)
Dec 28, 2010 3.054 3.108 3.054 3.077 31,270 +0.01(+0.25%)
Dec 27, 2010 3.054 3.108 3.054 3.070 52,061 +0.02(+0.75%)
Dec 23, 2010 3.047 3.085 3.031 3.047 66,119 +0.00(+0.00%)
Dec 22, 2010 3.047 3.077 3.039 3.047 26,109 -0.01(-0.25%)
Dec 21, 2010 3.070 3.108 3.039 3.054 56,202 +0.01(+0.25%)
Dec 20, 2010 2.863 3.154 2.863 3.047 135,820 +0.21(+7.26%)
Dec 17, 2010 2.863 2.886 2.825 2.841 46,078 -0.02(-0.53%)
Dec 16, 2010 2.810 2.886 2.795 2.856 30,323 +0.04(+1.36%)
Dec 15, 2010 2.841 2.863 2.802 2.818 32,889 -0.02(-0.54%)
Dec 14, 2010 2.886 2.886 2.810 2.833 57,627 -0.01(-0.27%)
Dec 13, 2010 2.810 2.917 2.764 2.841 59,479 +0.06(+2.20%)
Dec 10, 2010 2.726 2.833 2.673 2.779 64,664 +0.08(+2.82%)
Dec 09, 2010 2.703 2.736 2.680 2.703 45,526 +0.00(+0.00%)
Dec 08, 2010 2.581 2.749 2.581 2.703 40,033 +0.14(+5.36%)
Dec 07, 2010 2.611 2.627 2.566 2.566 14,433 -0.03(-1.18%)
Dec 06, 2010 2.543 2.650 2.543 2.596 24,310 +0.04(+1.49%)
Dec 03, 2010 2.535 2.604 2.505 2.558 39,957 +0.02(+0.90%)
Dec 02, 2010 2.550 2.589 2.512 2.535 67,887 +0.02(+0.61%)
Dec 01, 2010 2.505 2.558 2.474 2.520 192,910 +0.04(+1.54%)
Nov 30, 2010 2.573 2.642 2.482 2.482 544,017 -0.11(-4.41%)
Nov 29, 2010 2.596 2.642 2.573 2.596 51,198 +0.00(+0.00%)
Nov 26, 2010 2.596 2.657 2.596 2.596 5,107 -0.02(-0.58%)
Nov 24, 2010 2.642 2.611 2.611 2.611 68,071 +0.01(+0.29%)
Nov 23, 2010 2.581 2.718 2.558 2.604 58,443 +0.02(+0.59%)
Nov 22, 2010 2.680 2.703 2.543 2.589 67,268 -0.09(-3.42%)
Nov 19, 2010 2.802 2.802 2.673 2.680 63,941 -0.08(-2.77%)
Nov 18, 2010 2.711 2.802 2.680 2.757 57,664 +0.08(+3.14%)
Nov 17, 2010 2.802 2.810 2.673 2.673 23,714 -0.18(-6.42%)
Nov 16, 2010 2.749 2.970 2.680 2.856 105,236 +0.15(+5.35%)
Nov 15, 2010 2.680 2.925 2.673 2.711 84,072 +0.06(+2.31%)
Nov 12, 2010 2.489 2.718 2.451 2.650 87,693 +0.13(+5.15%)
Nov 11, 2010 2.711 2.726 2.451 2.520 143,266 -0.19(-7.04%)
Nov 10, 2010 2.802 2.863 2.711 2.711 68,358 -0.11(-3.79%)
Nov 09, 2010 2.917 2.940 2.802 2.818 15,661 -0.11(-3.91%)
Nov 08, 2010 2.917 2.940 2.856 2.932 35,914 +0.01(+0.26%)
Nov 05, 2010 2.825 2.978 2.825 2.925 39,382 +0.07(+2.41%)
Nov 04, 2010 2.810 2.871 2.802 2.856 52,239 +0.02(+0.54%)
Nov 03, 2010 2.940 2.940 2.772 2.841 41,465 -0.07(-2.36%)
Nov 02, 2010 2.955 2.970 2.871 2.909 26,173 -0.02(-0.52%)
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.