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 (%)
Nov 30, 2020 10.13 10.14 9.764 9.764 17,273 -0.43(-4.25%)
Nov 27, 2020 10.19 10.21 10.10 10.20 3,957 -0.11(-1.03%)
Nov 25, 2020 10.44 10.44 10.20 10.30 2,148 -0.30(-2.83%)
Nov 24, 2020 10.16 10.71 10.10 10.60 15,227 +0.56(+5.54%)
Nov 23, 2020 9.985 10.15 9.985 10.05 3,141 +0.08(+0.80%)
Nov 20, 2020 10.06 10.06 9.914 9.967 2,261 -0.06(-0.62%)
Nov 19, 2020 9.994 10.17 9.994 10.03 5,453 +0.06(+0.62%)
Nov 18, 2020 10.04 10.08 9.967 9.967 9,057 -0.01(-0.09%)
Nov 17, 2020 10.06 10.07 9.976 9.976 3,490 +0.11(+1.17%)
Nov 16, 2020 9.817 10.10 9.808 9.861 4,240 +0.11(+1.13%)
Nov 13, 2020 9.286 9.830 9.286 9.751 5,653 -0.00(-0.05%)
Nov 12, 2020 9.906 10.04 9.530 9.755 11,919 -0.15(-1.52%)
Nov 11, 2020 9.835 9.923 9.782 9.906 6,287 +0.07(+0.72%)
Nov 10, 2020 9.888 10.11 9.808 9.835 6,305 +0.06(+0.63%)
Nov 09, 2020 10.21 10.21 9.154 9.773 42,237 +0.80(+8.87%)
Nov 06, 2020 9.057 9.065 8.924 8.977 7,462 +0.02(+0.20%)
Nov 05, 2020 8.995 9.057 8.880 8.959 24,734 +0.00(+0.00%)
Nov 04, 2020 8.897 8.959 8.800 8.959 8,149 +0.06(+0.70%)
Nov 03, 2020 8.995 8.995 8.872 8.897 4,787 +0.09(+1.00%)
Nov 02, 2020 8.853 8.924 8.782 8.809 9,744 +0.04(+0.50%)
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%)
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.