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 (%)
Feb 28, 2013 5.989 6.042 5.890 6.011 27,085 +0.03(+0.51%)
Feb 27, 2013 6.049 6.057 5.928 5.981 13,984 -0.06(-1.00%)
Feb 26, 2013 6.004 6.095 5.870 6.042 6,991 -0.05(-0.75%)
Feb 22, 2013 6.027 6.087 6.027 6.087 9,508 +0.08(+1.39%)
Feb 21, 2013 6.019 6.034 5.973 6.004 7,818 +0.01(+0.13%)
Feb 20, 2013 6.110 6.140 5.973 5.996 34,675 -0.13(-2.10%)
Feb 19, 2013 6.148 6.148 6.034 6.125 14,422 +0.02(+0.37%)
Feb 15, 2013 6.171 6.171 6.087 6.102 25,135 -0.02(-0.25%)
Feb 14, 2013 6.110 6.140 6.049 6.117 7,234 +0.03(+0.50%)
Feb 13, 2013 6.080 6.140 6.004 6.087 16,986 -0.02(-0.25%)
Feb 12, 2013 6.125 6.284 6.049 6.102 12,392 -0.04(-0.62%)
Feb 11, 2013 6.110 6.140 6.035 6.140 31,976 +0.02(+0.25%)
Feb 08, 2013 6.133 6.140 6.095 6.125 41,866 +0.01(+0.12%)
Feb 07, 2013 6.140 6.140 6.102 6.117 11,602 -0.02(-0.37%)
Feb 06, 2013 6.102 6.140 6.102 6.140 3,849 +0.00(+0.00%)
Feb 04, 2013 6.155 6.216 6.140 6.140 38,699 +0.00(+0.00%)
Feb 01, 2013 6.178 6.186 6.087 6.140 80,134 -0.01(-0.12%)
Jan 31, 2013 6.080 6.201 6.034 6.148 47,428 +0.08(+1.38%)
Jan 30, 2013 6.171 6.171 6.042 6.064 21,163 -0.11(-1.72%)
Jan 29, 2013 6.117 6.208 6.019 6.171 15,468 +0.15(+2.52%)
Jan 28, 2013 6.027 6.064 5.951 6.019 19,875 -0.04(-0.63%)
Jan 25, 2013 6.087 6.087 5.943 6.057 6,628 +0.00(+0.00%)
Jan 24, 2013 6.140 6.216 5.989 6.057 20,282 -0.05(-0.75%)
Jan 23, 2013 6.042 6.125 5.966 6.102 17,343 +0.04(+0.62%)
Jan 22, 2013 6.087 6.117 5.814 6.064 28,379 -0.02(-0.25%)
Jan 18, 2013 6.148 6.193 5.861 6.080 24,063 -0.09(-1.47%)
Jan 17, 2013 6.155 6.208 6.080 6.171 8,969 -0.01(-0.12%)
Jan 16, 2013 6.171 6.201 6.102 6.178 26,097 +0.02(+0.25%)
Jan 15, 2013 6.171 6.195 6.140 6.163 11,187 -0.01(-0.12%)
Jan 14, 2013 6.064 6.178 6.064 6.171 7,726 +0.02(+0.25%)
Jan 11, 2013 6.216 6.231 6.155 6.155 83,469 -0.07(-1.10%)
Jan 10, 2013 6.171 6.224 5.996 6.224 11,249 +0.05(+0.74%)
Jan 09, 2013 6.193 6.216 6.171 6.178 18,860 -0.02(-0.37%)
Jan 08, 2013 6.140 6.216 6.140 6.201 10,544 +0.05(+0.74%)
Jan 07, 2013 6.110 6.178 6.080 6.155 11,960 +0.01(+0.12%)
Jan 04, 2013 6.064 6.201 6.004 6.148 33,894 +0.10(+1.63%)
Jan 03, 2013 6.049 6.064 5.898 6.049 25,376 +0.02(+0.25%)
Jan 02, 2013 5.845 6.064 5.769 6.034 77,947 +0.27(+4.60%)
Dec 31, 2012 5.640 5.776 5.572 5.769 57,008 +0.17(+2.98%)
Dec 28, 2012 5.579 5.670 5.579 5.602 87,615 -0.01(-0.14%)
Dec 27, 2012 5.716 5.742 5.579 5.610 50,831 -0.11(-1.86%)
Dec 26, 2012 5.579 5.731 5.579 5.716 14,378 +0.13(+2.31%)
Dec 24, 2012 5.496 5.647 5.496 5.587 12,511 +0.08(+1.38%)
Dec 21, 2012 5.617 5.617 5.473 5.511 99,063 -0.02(-0.41%)
Dec 20, 2012 5.435 5.754 5.277 5.534 167,458 +0.11(+2.10%)
Dec 19, 2012 5.458 5.466 5.337 5.420 27,859 -0.01(-0.14%)
Dec 18, 2012 5.359 5.466 5.102 5.428 81,683 +0.04(+0.70%)
Dec 17, 2012 5.394 5.420 5.382 5.390 56,093 -0.02(-0.28%)
Dec 14, 2012 5.375 5.473 5.375 5.405 25,291 +0.01(+0.14%)
Dec 13, 2012 5.458 5.458 5.306 5.397 42,115 -0.05(-0.84%)
Dec 12, 2012 5.526 5.526 5.443 5.443 45,540 -0.09(-1.64%)
Dec 11, 2012 5.610 5.610 5.503 5.534 85,905 -0.08(-1.35%)
Dec 10, 2012 5.587 5.617 5.526 5.610 13,658 +0.04(+0.68%)
Dec 07, 2012 5.625 5.647 5.519 5.572 15,188 -0.05(-0.94%)
Dec 06, 2012 5.541 5.723 5.526 5.625 27,229 -0.08(-1.46%)
Dec 05, 2012 5.723 5.723 5.685 5.708 7,533 -0.02(-0.26%)
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.