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

First Financial Nort (NQ: FFNW )

21.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 8.844 9.003 8.765 8.765 182,830 -0.01(-0.10%)
Oct 29, 2020 8.835 8.933 8.667 8.774 20,341 -0.02(-0.20%)
Oct 28, 2020 8.756 8.835 8.738 8.791 27,012 +0.02(+0.20%)
Oct 27, 2020 8.886 8.950 8.751 8.774 26,518 -0.05(-0.60%)
Oct 26, 2020 8.862 8.871 8.712 8.827 37,436 -0.01(-0.10%)
Oct 23, 2020 8.650 8.906 8.650 8.835 49,975 +0.17(+1.94%)
Oct 22, 2020 8.561 8.738 8.535 8.667 10,413 +0.16(+1.87%)
Oct 21, 2020 8.455 8.579 8.314 8.508 8,705 +0.19(+2.34%)
Oct 20, 2020 8.322 8.446 8.314 8.314 17,701 +0.04(+0.53%)
Oct 19, 2020 8.261 8.409 8.243 8.269 15,663 +0.09(+1.08%)
Oct 16, 2020 8.110 8.194 8.110 8.181 1,356 +0.00(+0.00%)
Oct 15, 2020 8.172 8.181 8.154 8.181 2,582 +0.00(+0.00%)
Oct 14, 2020 8.260 8.272 8.137 8.181 11,037 -0.10(-1.18%)
Oct 13, 2020 8.252 8.322 8.252 8.278 2,053 +0.04(+0.54%)
Oct 12, 2020 8.185 8.278 8.185 8.234 2,545 +0.04(+0.43%)
Oct 09, 2020 8.190 8.278 8.190 8.199 2,035 -0.06(-0.75%)
Oct 08, 2020 8.137 8.261 8.137 8.261 4,453 +0.19(+2.41%)
Oct 07, 2020 8.190 8.190 8.057 8.066 5,965 -0.07(-0.87%)
Oct 06, 2020 8.234 8.269 8.057 8.137 8,296 +0.02(+0.22%)
Oct 05, 2020 8.084 8.269 8.084 8.119 7,046 +0.03(+0.33%)
Oct 02, 2020 8.031 8.243 7.986 8.093 7,236 +0.11(+1.44%)
Oct 01, 2020 8.066 8.146 7.978 7.978 7,345 -0.09(-1.10%)
Sep 30, 2020 8.004 8.128 8.004 8.066 6,858 +0.00(+0.00%)
Sep 29, 2020 8.181 8.181 8.057 8.066 3,801 -0.11(-1.41%)
Sep 28, 2020 8.110 8.535 8.110 8.181 3,337 +0.06(+0.76%)
Sep 25, 2020 8.358 8.358 8.119 8.119 1,243 +0.10(+1.21%)
Sep 24, 2020 7.933 8.703 7.929 8.022 12,356 +0.12(+1.57%)
Sep 23, 2020 8.296 8.296 7.854 7.898 19,458 -0.15(-1.87%)
Sep 22, 2020 8.066 8.287 8.039 8.048 10,765 -0.07(-0.87%)
Sep 21, 2020 8.137 8.349 8.039 8.119 26,913 +0.07(+0.88%)
Sep 18, 2020 8.659 8.667 8.013 8.048 120,869 -0.53(-6.19%)
Sep 17, 2020 8.782 8.897 8.314 8.579 6,303 -0.17(-1.92%)
Sep 16, 2020 8.889 9.135 8.712 8.747 26,092 -0.14(-1.59%)
Sep 15, 2020 8.765 8.977 8.712 8.889 13,326 +0.20(+2.34%)
Sep 14, 2020 8.517 9.110 8.495 8.685 18,530 +0.22(+2.61%)
Sep 11, 2020 8.623 8.844 8.216 8.464 30,302 -0.16(-1.85%)
Sep 10, 2020 8.800 8.889 8.305 8.623 25,311 -0.13(-1.52%)
Sep 09, 2020 8.844 8.924 8.756 8.756 25,598 -0.09(-1.00%)
Sep 08, 2020 8.720 8.844 8.623 8.844 28,436 +0.18(+2.04%)
Sep 04, 2020 8.623 8.818 8.588 8.667 22,613 +0.07(+0.82%)
Sep 03, 2020 8.622 8.622 8.579 8.597 13,227 +0.11(+1.25%)
Sep 02, 2020 8.429 8.543 8.333 8.491 29,518 +0.11(+1.25%)
Sep 01, 2020 8.464 8.491 8.368 8.385 55,097 +0.00(+0.00%)
Aug 31, 2020 8.123 8.473 8.105 8.385 27,912 +0.29(+3.57%)
Aug 28, 2020 8.097 8.105 8.097 8.097 1,370 +0.00(+0.00%)
Aug 27, 2020 8.075 8.101 8.075 8.097 10,065 +0.00(+0.00%)
Aug 26, 2020 8.088 8.097 8.053 8.097 11,339 +0.11(+1.43%)
Aug 25, 2020 8.205 8.208 7.965 7.983 11,196 -0.10(-1.19%)
Aug 24, 2020 8.097 8.167 8.079 8.079 10,163 +0.07(+0.87%)
Aug 21, 2020 8.105 8.237 8.005 8.009 32,559 -0.12(-1.51%)
Aug 20, 2020 7.983 8.167 7.983 8.132 18,212 +0.05(+0.65%)
Aug 19, 2020 8.035 8.210 7.983 8.079 11,649 +0.11(+1.43%)
Aug 18, 2020 8.455 8.455 7.952 7.965 22,250 -0.23(-2.78%)
Aug 17, 2020 8.280 8.368 8.193 8.193 14,607 -0.10(-1.16%)
Aug 14, 2020 8.228 8.350 8.228 8.289 19,307 +0.18(+2.27%)
Aug 13, 2020 8.447 8.455 8.018 8.105 55,464 -0.22(-2.63%)
Aug 12, 2020 8.350 8.412 8.228 8.324 28,032 +0.12(+1.49%)
Aug 11, 2020 8.455 8.469 8.202 8.202 25,728 -0.14(-1.68%)
Aug 10, 2020 8.149 8.464 8.114 8.342 37,233 +0.26(+3.25%)
Aug 07, 2020 8.018 8.280 8.018 8.079 12,909 +0.06(+0.76%)
Aug 06, 2020 8.193 8.210 8.009 8.018 10,450 -0.11(-1.40%)
Aug 05, 2020 8.053 8.245 8.053 8.132 20,654 +0.17(+2.09%)
Aug 04, 2020 8.000 8.000 7.869 7.965 18,302 +0.11(+1.34%)
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.