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 (%)
Dec 31, 2012 5.675 5.812 5.607 5.805 56,653 +0.17(+2.98%)
Dec 28, 2012 5.614 5.706 5.614 5.637 87,070 -0.01(-0.13%)
Dec 27, 2012 5.751 5.778 5.614 5.645 50,515 -0.11(-1.86%)
Dec 26, 2012 5.614 5.767 5.614 5.751 14,289 +0.13(+2.31%)
Dec 24, 2012 5.530 5.683 5.530 5.622 12,433 +0.08(+1.38%)
Dec 21, 2012 5.652 5.652 5.507 5.546 98,447 -0.02(-0.41%)
Dec 20, 2012 5.469 5.790 5.310 5.568 166,417 +0.11(+2.10%)
Dec 19, 2012 5.492 5.500 5.370 5.454 27,686 -0.01(-0.14%)
Dec 18, 2012 5.393 5.500 5.134 5.462 81,175 +0.04(+0.70%)
Dec 17, 2012 5.427 5.454 5.416 5.423 55,745 -0.02(-0.28%)
Dec 14, 2012 5.408 5.507 5.408 5.439 25,133 +0.01(+0.14%)
Dec 13, 2012 5.492 5.492 5.340 5.431 41,854 -0.05(-0.84%)
Dec 12, 2012 5.561 5.561 5.477 5.477 45,257 -0.09(-1.64%)
Dec 11, 2012 5.645 5.645 5.538 5.568 85,371 -0.08(-1.35%)
Dec 10, 2012 5.622 5.652 5.561 5.645 13,573 +0.04(+0.68%)
Dec 07, 2012 5.660 5.683 5.553 5.607 15,094 -0.05(-0.94%)
Dec 06, 2012 5.576 5.759 5.561 5.660 27,059 -0.08(-1.46%)
Dec 05, 2012 5.759 5.759 5.721 5.744 7,486 -0.02(-0.26%)
Dec 04, 2012 5.759 5.797 5.721 5.759 15,084 +0.00(+0.00%)
Nov 30, 2012 5.744 5.759 5.721 5.759 35,084 +0.00(+0.00%)
Nov 29, 2012 5.805 5.805 5.721 5.759 16,777 +0.00(+0.00%)
Nov 28, 2012 5.690 5.843 5.690 5.759 26,503 +0.04(+0.67%)
Nov 27, 2012 5.774 5.774 5.721 5.721 14,092 -0.04(-0.66%)
Nov 26, 2012 5.690 5.797 5.690 5.759 47,850 +0.03(+0.53%)
Nov 23, 2012 5.759 5.759 5.704 5.729 8,993 +0.01(+0.13%)
Nov 21, 2012 5.675 5.751 5.675 5.721 26,240 +0.07(+1.21%)
Nov 20, 2012 5.683 5.721 5.576 5.652 21,102 -0.05(-0.94%)
Nov 19, 2012 5.713 5.782 5.683 5.706 15,852 +0.02(+0.27%)
Nov 16, 2012 5.675 5.767 5.600 5.690 59,899 -0.02(-0.40%)
Nov 15, 2012 5.744 5.759 5.690 5.713 32,977 -0.01(-0.13%)
Nov 14, 2012 5.843 5.912 5.706 5.721 31,041 -0.11(-1.96%)
Nov 13, 2012 5.797 5.950 5.797 5.835 6,685 +0.03(+0.53%)
Nov 12, 2012 5.751 6.011 5.751 5.805 21,433 +0.03(+0.53%)
Nov 09, 2012 5.790 5.843 5.759 5.774 8,835 -0.02(-0.39%)
Nov 08, 2012 5.904 5.904 5.797 5.797 26,717 -0.09(-1.55%)
Nov 07, 2012 5.950 6.011 5.881 5.889 34,970 -0.10(-1.66%)
Nov 06, 2012 5.969 6.018 5.950 5.988 11,552 -0.01(-0.13%)
Nov 05, 2012 5.950 6.011 5.950 5.996 10,053 +0.04(+0.64%)
Nov 02, 2012 6.026 6.026 5.881 5.957 33,163 -0.05(-0.89%)
Nov 01, 2012 6.018 6.026 5.988 6.011 36,471 -0.02(-0.25%)
Oct 31, 2012 6.026 6.064 5.988 6.026 19,775 -0.02(-0.38%)
Oct 26, 2012 6.049 6.049 6.049 6.049 4,457 -0.02(-0.25%)
Oct 25, 2012 6.041 6.095 6.041 6.064 10,373 +0.01(+0.13%)
Oct 24, 2012 6.026 6.095 6.026 6.057 13,322 -0.02(-0.25%)
Oct 23, 2012 6.064 6.102 6.064 6.072 11,974 -0.08(-1.36%)
Oct 19, 2012 6.140 6.179 6.102 6.156 28,153 -0.02(-0.37%)
Oct 18, 2012 6.186 6.217 6.102 6.179 24,626 -0.03(-0.49%)
Oct 17, 2012 6.133 6.224 6.133 6.209 17,789 +0.06(+0.99%)
Oct 16, 2012 6.163 6.179 6.110 6.148 8,872 -0.02(-0.25%)
Oct 15, 2012 6.163 6.171 6.102 6.163 13,804 +0.02(+0.37%)
Oct 12, 2012 6.148 6.278 6.125 6.140 13,556 -0.02(-0.25%)
Oct 11, 2012 6.209 6.217 6.102 6.156 27,141 -0.02(-0.37%)
Oct 10, 2012 6.179 6.194 6.160 6.179 118,802 +0.00(+0.00%)
Oct 09, 2012 6.179 6.217 6.163 6.179 24,572 -0.01(-0.12%)
Oct 08, 2012 6.148 6.255 6.148 6.186 58,023 +0.01(+0.12%)
Oct 05, 2012 6.171 6.255 6.171 6.179 35,328 +0.00(+0.00%)
Oct 04, 2012 6.140 6.217 6.140 6.179 37,289 +0.07(+1.12%)
Oct 03, 2012 6.217 6.217 6.102 6.110 69,360 -0.10(-1.60%)
Oct 02, 2012 6.255 6.255 6.202 6.209 15,494 -0.02(-0.37%)
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.