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 27, 2015 9.458 9.567 9.380 9.380 79,653 -0.06(-0.66%)
Feb 26, 2015 9.536 9.568 9.427 9.443 15,592 -0.09(-0.98%)
Feb 25, 2015 9.435 9.568 9.435 9.536 12,616 +0.04(+0.41%)
Feb 24, 2015 9.474 9.552 9.427 9.497 13,498 +0.04(+0.41%)
Feb 23, 2015 9.513 9.513 9.388 9.458 19,859 -0.12(-1.30%)
Feb 20, 2015 9.560 9.607 9.443 9.583 24,547 +0.02(+0.25%)
Feb 19, 2015 9.404 9.599 9.372 9.560 34,278 +0.14(+1.49%)
Feb 18, 2015 9.396 9.450 9.380 9.419 13,600 -0.10(-1.07%)
Feb 17, 2015 9.529 9.568 9.427 9.521 19,374 +0.00(+0.00%)
Feb 13, 2015 9.482 9.521 9.521 9.521 21,638 +0.04(+0.41%)
Feb 12, 2015 9.450 9.489 9.388 9.482 26,035 +0.05(+0.58%)
Feb 11, 2015 9.505 9.505 9.372 9.427 22,508 -0.12(-1.23%)
Feb 10, 2015 9.599 9.607 9.294 9.544 33,429 -0.05(-0.49%)
Feb 09, 2015 9.810 9.825 9.568 9.591 35,411 -0.23(-2.31%)
Feb 06, 2015 9.763 9.841 9.720 9.817 52,609 +0.10(+1.05%)
Feb 05, 2015 9.560 9.755 9.536 9.716 33,249 +0.20(+2.05%)
Feb 04, 2015 9.388 9.607 9.372 9.521 97,096 +0.14(+1.50%)
Feb 03, 2015 9.513 9.778 9.357 9.380 143,447 -0.09(-0.99%)
Feb 02, 2015 9.427 9.505 9.372 9.474 40,526 +0.11(+1.17%)
Jan 30, 2015 9.466 9.489 9.364 9.364 175,930 -0.08(-0.83%)
Jan 29, 2015 9.294 9.521 9.294 9.443 40,834 +0.07(+0.75%)
Jan 28, 2015 9.466 9.466 9.372 9.372 34,530 -0.05(-0.58%)
Jan 27, 2015 9.427 9.505 9.372 9.427 14,685 -0.07(-0.74%)
Jan 26, 2015 9.513 9.575 9.458 9.497 11,224 -0.08(-0.82%)
Jan 23, 2015 9.653 9.653 9.560 9.575 12,844 -0.08(-0.81%)
Jan 22, 2015 9.497 9.685 9.411 9.653 28,237 +0.26(+2.74%)
Jan 21, 2015 9.443 9.521 9.372 9.396 13,886 -0.09(-0.99%)
Jan 20, 2015 9.497 9.591 9.474 9.489 18,937 -0.07(-0.74%)
Jan 16, 2015 9.372 9.560 9.372 9.560 53,721 +0.17(+1.83%)
Jan 15, 2015 9.411 9.411 9.232 9.388 70,001 -0.03(-0.33%)
Jan 14, 2015 9.372 9.458 9.372 9.419 26,657 -0.01(-0.08%)
Jan 13, 2015 9.450 9.521 9.372 9.427 56,433 +0.00(+0.00%)
Jan 12, 2015 9.388 9.497 9.372 9.427 23,866 +0.01(+0.08%)
Jan 09, 2015 9.591 9.591 9.396 9.419 17,299 -0.18(-1.87%)
Jan 08, 2015 9.466 9.661 9.372 9.599 44,985 +0.22(+2.33%)
Jan 07, 2015 9.411 9.435 9.279 9.380 38,863 +0.00(+0.00%)
Jan 06, 2015 9.450 9.450 9.361 9.380 67,282 +0.01(+0.08%)
Jan 05, 2015 9.396 9.466 9.372 9.372 33,657 -0.04(-0.41%)
Jan 02, 2015 9.474 9.474 9.372 9.411 18,672 +0.01(+0.08%)
Dec 31, 2014 9.583 9.404 9.404 9.404 20,101 -0.12(-1.23%)
Dec 30, 2014 9.575 9.708 9.489 9.521 20,103 -0.16(-1.61%)
Dec 29, 2014 9.560 9.685 9.505 9.677 32,435 +0.16(+1.72%)
Dec 26, 2014 9.404 9.653 9.404 9.513 23,821 +0.05(+0.58%)
Dec 24, 2014 9.349 9.458 9.458 9.458 15,492 +0.10(+1.09%)
Dec 23, 2014 9.240 9.372 9.076 9.357 39,512 +0.03(+0.33%)
Dec 22, 2014 9.146 9.372 9.146 9.325 25,106 +0.10(+1.10%)
Dec 19, 2014 9.271 9.372 9.224 9.224 138,199 -0.07(-0.76%)
Dec 18, 2014 9.372 9.372 9.271 9.294 30,769 -0.08(-0.83%)
Dec 17, 2014 9.247 9.372 9.216 9.372 55,123 +0.12(+1.27%)
Dec 16, 2014 9.122 9.372 9.122 9.255 91,792 +0.12(+1.28%)
Dec 15, 2014 9.029 9.161 9.013 9.138 96,720 +0.16(+1.74%)
Dec 12, 2014 9.021 9.177 8.904 8.982 30,529 -0.13(-1.46%)
Dec 11, 2014 9.216 9.279 9.060 9.115 40,355 -0.06(-0.68%)
Dec 10, 2014 9.247 9.341 9.177 9.177 35,796 -0.09(-1.01%)
Dec 09, 2014 9.200 9.341 9.154 9.271 56,790 +0.05(+0.51%)
Dec 08, 2014 9.310 9.372 9.200 9.224 52,029 -0.08(-0.84%)
Dec 05, 2014 9.349 9.482 9.240 9.302 93,286 -0.04(-0.42%)
Dec 04, 2014 9.224 9.372 9.193 9.341 36,385 +0.16(+1.79%)
Dec 03, 2014 9.294 9.364 9.138 9.177 66,933 -0.09(-1.01%)
Dec 02, 2014 9.201 9.333 9.201 9.271 39,786 +0.13(+1.45%)
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.