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 -0.06 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2012 5.708 5.723 5.685 5.723 35,303 +0.00(+0.00%)
Nov 29, 2012 5.769 5.769 5.685 5.723 16,882 +0.00(+0.00%)
Nov 28, 2012 5.655 5.807 5.655 5.723 26,669 +0.04(+0.67%)
Nov 27, 2012 5.738 5.738 5.685 5.685 14,181 -0.04(-0.66%)
Nov 26, 2012 5.655 5.761 5.655 5.723 48,149 +0.03(+0.53%)
Nov 23, 2012 5.723 5.723 5.669 5.693 9,049 +0.01(+0.13%)
Nov 21, 2012 5.640 5.716 5.640 5.685 26,404 +0.07(+1.21%)
Nov 20, 2012 5.647 5.685 5.541 5.617 21,234 -0.05(-0.94%)
Nov 19, 2012 5.678 5.746 5.647 5.670 15,951 +0.02(+0.27%)
Nov 16, 2012 5.640 5.731 5.565 5.655 60,274 -0.02(-0.40%)
Nov 15, 2012 5.708 5.723 5.655 5.678 33,183 -0.01(-0.13%)
Nov 14, 2012 5.807 5.875 5.670 5.685 31,235 -0.11(-1.96%)
Nov 13, 2012 5.761 5.913 5.761 5.799 6,727 +0.03(+0.53%)
Nov 12, 2012 5.716 5.973 5.716 5.769 21,567 +0.03(+0.53%)
Nov 09, 2012 5.754 5.807 5.723 5.738 8,891 -0.02(-0.39%)
Nov 08, 2012 5.867 5.867 5.761 5.761 26,884 -0.09(-1.55%)
Nov 07, 2012 5.913 5.973 5.845 5.852 35,188 -0.10(-1.66%)
Nov 06, 2012 5.932 5.981 5.913 5.951 11,624 -0.01(-0.13%)
Nov 05, 2012 5.913 5.973 5.913 5.958 10,116 +0.04(+0.64%)
Nov 02, 2012 5.989 5.989 5.845 5.920 33,371 -0.05(-0.89%)
Nov 01, 2012 5.981 5.989 5.951 5.973 36,699 -0.02(-0.25%)
Oct 31, 2012 5.989 6.027 5.951 5.989 19,899 -0.02(-0.38%)
Oct 26, 2012 6.011 6.011 6.011 6.011 4,485 -0.02(-0.25%)
Oct 25, 2012 6.004 6.057 6.004 6.027 10,438 +0.01(+0.13%)
Oct 24, 2012 5.989 6.057 5.989 6.019 13,405 -0.02(-0.25%)
Oct 23, 2012 6.027 6.064 6.027 6.034 12,049 -0.08(-1.36%)
Oct 19, 2012 6.102 6.140 6.064 6.117 28,329 -0.02(-0.37%)
Oct 18, 2012 6.148 6.178 6.064 6.140 24,780 -0.03(-0.49%)
Oct 17, 2012 6.095 6.186 6.095 6.171 17,901 +0.06(+0.99%)
Oct 16, 2012 6.125 6.140 6.072 6.110 8,928 -0.02(-0.25%)
Oct 15, 2012 6.125 6.133 6.064 6.125 13,890 +0.02(+0.37%)
Oct 12, 2012 6.110 6.239 6.087 6.102 13,641 -0.02(-0.25%)
Oct 11, 2012 6.171 6.178 6.064 6.117 27,310 -0.02(-0.37%)
Oct 10, 2012 6.140 6.155 6.121 6.140 119,545 +0.00(+0.00%)
Oct 09, 2012 6.140 6.178 6.125 6.140 24,726 -0.01(-0.12%)
Oct 08, 2012 6.110 6.216 6.110 6.148 58,386 +0.01(+0.12%)
Oct 05, 2012 6.133 6.216 6.133 6.140 35,549 +0.00(+0.00%)
Oct 04, 2012 6.102 6.178 6.102 6.140 37,522 +0.07(+1.12%)
Oct 03, 2012 6.178 6.178 6.064 6.072 69,794 -0.10(-1.60%)
Oct 02, 2012 6.216 6.216 6.163 6.171 15,591 -0.02(-0.37%)
Oct 01, 2012 6.140 6.216 6.087 6.193 9,619 +0.09(+1.49%)
Sep 28, 2012 6.117 6.208 6.087 6.102 23,828 -0.05(-0.74%)
Sep 27, 2012 6.201 6.201 6.004 6.148 24,592 -0.02(-0.25%)
Sep 26, 2012 6.080 6.182 6.080 6.163 18,555 +0.11(+1.88%)
Sep 25, 2012 6.133 6.140 6.019 6.049 37,572 -0.08(-1.36%)
Sep 24, 2012 6.133 6.231 6.072 6.133 22,695 +0.01(+0.12%)
Sep 21, 2012 6.239 6.239 6.095 6.125 59,126 +0.05(+0.87%)
Sep 20, 2012 6.034 6.193 6.034 6.072 5,128 +0.00(+0.00%)
Sep 19, 2012 6.133 6.171 6.064 6.072 28,371 -0.07(-1.11%)
Sep 18, 2012 6.023 6.148 6.019 6.140 42,573 +0.08(+1.38%)
Sep 17, 2012 6.027 6.133 6.004 6.057 38,539 -0.01(-0.12%)
Sep 14, 2012 6.133 6.163 5.989 6.064 49,313 -0.05(-0.74%)
Sep 13, 2012 5.920 6.239 5.838 6.110 57,687 +0.11(+1.90%)
Sep 12, 2012 6.095 6.095 5.769 5.996 35,421 -0.08(-1.25%)
Sep 11, 2012 5.996 6.072 5.996 6.072 15,840 +0.08(+1.26%)
Sep 10, 2012 6.087 6.087 5.996 5.996 12,640 -0.08(-1.25%)
Sep 07, 2012 6.125 6.125 6.042 6.072 38,877 -0.03(-0.50%)
Sep 06, 2012 5.951 6.125 5.951 6.102 34,345 +0.19(+3.21%)
Sep 05, 2012 5.920 5.989 5.913 5.913 30,797 +0.02(+0.39%)
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.