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 (%)
Mar 30, 2012 5.942 5.965 5.886 5.889 5,301 -0.08(-1.28%)
Mar 29, 2012 6.011 6.026 5.874 5.965 14,047 -0.09(-1.51%)
Mar 28, 2012 5.912 6.064 5.790 6.057 4,880 +0.11(+1.79%)
Mar 27, 2012 5.812 5.957 5.805 5.950 8,350 +0.16(+2.77%)
Mar 26, 2012 5.683 5.843 5.683 5.790 6,785 +0.15(+2.71%)
Mar 23, 2012 5.858 5.866 5.637 5.637 3,776 -0.21(-3.52%)
Mar 22, 2012 5.805 5.996 5.805 5.843 4,676 -0.02(-0.39%)
Mar 21, 2012 5.759 5.881 5.729 5.866 8,440 +0.08(+1.32%)
Mar 20, 2012 5.729 5.805 5.721 5.790 9,824 +0.01(+0.13%)
Mar 19, 2012 5.698 5.782 5.645 5.782 17,636 +0.17(+2.99%)
Mar 16, 2012 5.538 5.637 5.538 5.614 12,388 +0.04(+0.68%)
Mar 15, 2012 5.576 5.607 5.402 5.576 11,143 -0.01(-0.14%)
Mar 14, 2012 5.523 5.584 5.515 5.584 16,434 +0.08(+1.39%)
Mar 13, 2012 5.530 5.561 5.469 5.507 5,629 -0.02(-0.28%)
Mar 12, 2012 5.507 5.538 5.347 5.523 17,387 -0.04(-0.69%)
Mar 09, 2012 5.568 5.599 5.520 5.561 31,594 -0.02(-0.41%)
Mar 08, 2012 5.660 5.660 5.561 5.584 10,211 -0.12(-2.14%)
Mar 07, 2012 5.469 5.706 5.469 5.706 2,555 +0.22(+4.03%)
Mar 06, 2012 5.454 5.492 5.454 5.484 5,768 -0.01(-0.14%)
Mar 05, 2012 5.355 5.546 5.355 5.492 9,562 -0.10(-1.76%)
Mar 02, 2012 5.469 5.614 5.462 5.591 9,124 +0.03(+0.54%)
Mar 01, 2012 5.688 5.703 5.561 5.561 2,725 -0.06(-1.09%)
Feb 29, 2012 5.629 5.706 5.530 5.622 5,346 +0.00(+0.00%)
Feb 28, 2012 5.645 5.645 5.607 5.622 16,465 -0.05(-0.94%)
Feb 27, 2012 5.584 5.683 5.462 5.675 29,998 +0.02(+0.40%)
Feb 24, 2012 5.614 5.652 5.607 5.652 16,182 +0.00(+0.00%)
Feb 23, 2012 5.629 5.698 5.629 5.652 5,506 +0.02(+0.41%)
Feb 22, 2012 5.584 5.639 5.431 5.629 11,056 -0.02(-0.40%)
Feb 21, 2012 5.675 5.706 5.645 5.652 4,111 -0.05(-0.94%)
Feb 17, 2012 5.690 5.713 5.645 5.706 13,264 +0.02(+0.40%)
Feb 16, 2012 5.416 5.690 5.416 5.683 15,622 +0.15(+2.76%)
Feb 15, 2012 5.561 5.568 5.492 5.530 12,814 +0.05(+0.83%)
Feb 14, 2012 5.515 5.538 5.431 5.484 17,042 -0.02(-0.28%)
Feb 13, 2012 5.340 5.507 5.191 5.500 17,590 +0.15(+2.85%)
Feb 10, 2012 5.301 5.347 5.279 5.347 25,259 +0.04(+0.72%)
Feb 09, 2012 5.095 5.340 5.095 5.309 72,889 +0.12(+2.35%)
Feb 08, 2012 5.111 5.187 5.095 5.187 2,884 +0.09(+1.80%)
Feb 07, 2012 4.981 5.134 4.981 5.095 33,227 +0.13(+2.61%)
Feb 06, 2012 4.966 5.004 4.958 4.966 4,166 -0.08(-1.51%)
Feb 03, 2012 4.890 5.042 4.890 5.042 9,210 +0.12(+2.48%)
Feb 02, 2012 4.851 4.928 4.851 4.920 21,783 +0.07(+1.42%)
Feb 01, 2012 4.890 4.910 4.821 4.851 31,502 -0.14(-2.90%)
Jan 31, 2012 4.836 4.996 4.836 4.996 14,963 +0.11(+2.18%)
Jan 30, 2012 5.340 5.340 4.577 4.890 49,327 -0.18(-3.61%)
Jan 27, 2012 5.073 5.149 5.066 5.073 2,100 -0.02(-0.30%)
Jan 26, 2012 5.027 5.111 5.027 5.088 24,469 +0.05(+0.91%)
Jan 25, 2012 5.034 5.103 5.034 5.042 4,260 -0.02(-0.30%)
Jan 24, 2012 5.095 5.111 5.035 5.057 4,195 -0.02(-0.45%)
Jan 23, 2012 5.019 5.097 4.928 5.080 5,591 +0.03(+0.60%)
Jan 20, 2012 5.004 5.057 4.973 5.050 1,573 +0.02(+0.46%)
Jan 19, 2012 5.034 5.111 5.027 5.027 3,987 -0.02(-0.45%)
Jan 18, 2012 4.935 5.095 4.897 5.050 54,656 +0.09(+1.85%)
Jan 17, 2012 4.729 4.958 4.722 4.958 18,288 +0.24(+5.01%)
Jan 13, 2012 4.661 4.729 4.661 4.722 3,687 -0.17(-3.43%)
Jan 12, 2012 4.630 4.890 4.630 4.890 9,289 +0.26(+5.60%)
Jan 11, 2012 4.577 4.691 4.577 4.630 12,087 +0.02(+0.33%)
Jan 10, 2012 4.600 4.653 4.577 4.615 11,765 +0.02(+0.33%)
Jan 09, 2012 4.531 4.615 4.493 4.600 16,745 +0.10(+2.20%)
Jan 06, 2012 4.508 4.516 4.409 4.500 7,734 +0.05(+1.20%)
Jan 05, 2012 4.417 4.508 4.409 4.447 11,536 +0.02(+0.34%)
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.