Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

21.08 +0.08 (+0.38%)
Streaming Delayed Price Updated: 12:36 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 (%)
Apr 30, 2008 7.461 7.491 7.417 7.491 282,042 +0.10(+1.42%)
Apr 29, 2008 7.439 7.454 7.387 7.387 37,924 -0.01(-0.20%)
Apr 28, 2008 7.327 7.417 7.327 7.402 33,752 +0.08(+1.12%)
Apr 25, 2008 7.327 7.327 7.290 7.319 31,896 -0.00(-0.00%)
Apr 24, 2008 7.230 7.357 7.133 7.319 49,277 +0.07(+0.93%)
Apr 23, 2008 7.290 7.290 7.237 7.252 1,605 -0.04(-0.51%)
Apr 22, 2008 7.290 7.349 7.177 7.290 10,106 -0.05(-0.71%)
Apr 21, 2008 7.402 7.402 7.313 7.342 5,756 +0.01(+0.20%)
Apr 18, 2008 7.432 7.432 7.290 7.327 16,863 +0.03(+0.41%)
Apr 17, 2008 7.424 7.424 7.207 7.297 11,106 -0.07(-0.91%)
Apr 16, 2008 7.432 7.432 7.327 7.364 8,158 -0.04(-0.51%)
Apr 15, 2008 7.349 7.402 7.252 7.402 38,387 +0.15(+2.06%)
Apr 14, 2008 7.364 7.364 7.215 7.252 42,432 -0.12(-1.62%)
Apr 11, 2008 7.357 7.379 7.260 7.372 7,599 +0.01(+0.20%)
Apr 10, 2008 7.357 7.372 7.177 7.357 12,412 +0.00(+0.00%)
Apr 09, 2008 7.439 7.439 7.290 7.357 42,624 +0.05(+0.72%)
Apr 08, 2008 7.319 7.432 7.252 7.304 42,698 +0.09(+1.24%)
Apr 07, 2008 7.439 7.476 7.215 7.215 68,714 -0.20(-2.72%)
Apr 04, 2008 7.372 7.439 7.290 7.417 96,896 +0.10(+1.43%)
Apr 03, 2008 7.125 7.319 7.103 7.312 28,045 +0.27(+3.82%)
Apr 02, 2008 7.207 7.319 7.043 7.043 17,531 -0.20(-2.79%)
Apr 01, 2008 6.893 7.290 6.893 7.245 52,111 +0.22(+3.09%)
Mar 31, 2008 7.028 7.073 6.818 7.028 15,284 +0.10(+1.51%)
Mar 28, 2008 6.751 6.931 6.751 6.923 6,381 -0.04(-0.64%)
Mar 27, 2008 7.028 7.170 6.766 6.968 15,289 -0.21(-2.92%)
Mar 26, 2008 7.020 7.215 7.020 7.177 35,577 +0.11(+1.59%)
Mar 25, 2008 6.953 7.095 6.953 7.065 15,448 -0.01(-0.21%)
Mar 24, 2008 6.916 7.147 6.916 7.080 18,458 +0.10(+1.50%)
Mar 21, 2008 6.953 6.976 6.736 6.976 12,555 +0.00(+0.00%)
Mar 20, 2008 6.953 6.976 6.736 6.976 12,555 +0.19(+2.75%)
Mar 19, 2008 6.617 6.841 6.617 6.789 393,417 +0.17(+2.60%)
Mar 18, 2008 6.818 6.818 6.617 6.617 14,445 -0.05(-0.78%)
Mar 17, 2008 6.814 6.814 6.632 6.669 46,686 -0.13(-1.98%)
Mar 14, 2008 6.848 6.998 6.804 6.804 2,946 -0.07(-0.98%)
Mar 13, 2008 6.856 6.901 6.804 6.871 16,998 +0.01(+0.22%)
Mar 12, 2008 7.252 7.252 6.841 6.856 20,119 -0.07(-1.08%)
Mar 11, 2008 6.998 7.103 6.759 6.931 115,925 +0.05(+0.76%)
Mar 10, 2008 7.260 7.260 6.736 6.878 17,124 -0.26(-3.66%)
Mar 07, 2008 7.185 7.215 7.125 7.140 4,793 -0.10(-1.44%)
Mar 06, 2008 7.297 7.297 7.147 7.245 19,367 -0.13(-1.72%)
Mar 05, 2008 7.369 7.372 7.245 7.372 22,604 +0.04(+0.61%)
Mar 04, 2008 7.327 7.327 7.267 7.327 4,146 -0.07(-0.91%)
Mar 03, 2008 7.327 7.394 7.125 7.394 58,462 -0.04(-0.60%)
Feb 29, 2008 7.327 7.439 7.319 7.439 50,893 +0.05(+0.71%)
Feb 28, 2008 7.394 7.402 7.364 7.387 119,935 -0.02(-0.30%)
Feb 27, 2008 7.334 7.461 7.290 7.409 99,150 +0.02(+0.30%)
Feb 26, 2008 7.260 7.402 7.260 7.387 42,486 +0.07(+0.92%)
Feb 25, 2008 7.297 7.342 7.297 7.319 5,819 -0.05(-0.71%)
Feb 22, 2008 7.237 7.372 7.237 7.372 20,702 +0.05(+0.72%)
Feb 21, 2008 7.357 7.357 7.222 7.319 8,330 +0.00(+0.00%)
Feb 20, 2008 7.215 7.379 7.177 7.319 76,405 +0.10(+1.45%)
Feb 19, 2008 7.364 7.364 7.200 7.215 24,744 -0.07(-0.92%)
Feb 18, 2008 7.267 7.327 7.252 7.282 21,668 +0.00(+0.00%)
Feb 15, 2008 7.267 7.327 7.252 7.282 21,668 -0.07(-0.92%)
Feb 14, 2008 7.282 7.402 7.252 7.349 77,531 +0.05(+0.72%)
Feb 13, 2008 7.357 7.394 7.297 7.297 12,158 -0.07(-0.91%)
Feb 12, 2008 7.357 7.402 7.290 7.364 14,779 -0.04(-0.51%)
Feb 11, 2008 7.402 7.402 7.297 7.402 10,412 +0.02(+0.30%)
Feb 08, 2008 7.349 7.379 7.222 7.379 16,992 +0.11(+1.54%)
Feb 07, 2008 7.252 7.364 7.237 7.267 128,009 +0.01(+0.21%)
Feb 06, 2008 7.290 7.364 7.222 7.252 52,843 +0.03(+0.41%)
Feb 05, 2008 7.304 7.417 7.222 7.222 19,094 -0.25(-3.40%)
Feb 04, 2008 7.476 7.476 7.402 7.476 20,397 +0.00(+0.00%)
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.