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

First Financial Nort (NQ: FFNW )

21.09 +0.09 (+0.43%)
Streaming Delayed Price Updated: 1:26 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 (%)
May 30, 2008 7.791 7.851 7.716 7.724 244,125 -0.07(-0.86%)
May 29, 2008 7.836 7.866 7.791 7.791 936,258 -0.09(-1.14%)
May 28, 2008 7.911 7.911 7.814 7.881 64,271 -0.03(-0.38%)
May 27, 2008 7.851 7.918 7.829 7.911 65,215 +0.05(+0.67%)
May 26, 2008 7.858 7.858 7.799 7.858 65,716 +0.00(+0.00%)
May 23, 2008 7.858 7.858 7.799 7.858 65,716 -0.01(-0.19%)
May 22, 2008 7.881 7.933 7.851 7.873 68,469 -0.02(-0.28%)
May 21, 2008 7.829 7.896 7.829 7.896 35,678 +0.03(+0.38%)
May 20, 2008 7.858 7.866 7.829 7.866 29,395 -0.03(-0.38%)
May 19, 2008 7.851 7.896 7.784 7.896 36,306 +0.04(+0.57%)
May 16, 2008 7.926 7.926 7.784 7.851 177,533 -0.04(-0.57%)
May 15, 2008 7.896 7.918 7.866 7.896 412,600 +0.00(+0.00%)
May 14, 2008 7.754 7.926 7.754 7.896 233,983 +0.07(+0.96%)
May 13, 2008 7.701 7.821 7.671 7.821 53,985 +0.12(+1.55%)
May 12, 2008 7.574 7.709 7.574 7.701 54,487 +0.07(+0.88%)
May 09, 2008 7.596 7.634 7.582 7.634 65,070 -0.01(-0.20%)
May 08, 2008 7.626 7.671 7.626 7.649 30,731 -0.09(-1.16%)
May 07, 2008 7.529 7.739 7.522 7.739 32,923 +0.23(+3.09%)
May 06, 2008 7.634 7.671 7.484 7.507 28,127 -0.23(-3.00%)
May 05, 2008 7.679 7.746 7.574 7.739 48,540 +0.07(+0.88%)
May 02, 2008 7.544 7.694 7.544 7.671 236,692 +0.13(+1.69%)
May 01, 2008 7.477 7.709 7.477 7.544 172,920 +0.04(+0.60%)
Apr 30, 2008 7.469 7.499 7.424 7.499 281,748 +0.10(+1.42%)
Apr 29, 2008 7.447 7.462 7.394 7.394 37,884 -0.01(-0.20%)
Apr 28, 2008 7.334 7.424 7.334 7.409 33,717 +0.08(+1.12%)
Apr 25, 2008 7.335 7.335 7.297 7.327 31,862 -0.00(-0.00%)
Apr 24, 2008 7.237 7.364 7.140 7.327 49,226 +0.07(+0.93%)
Apr 23, 2008 7.297 7.297 7.245 7.260 1,603 -0.04(-0.51%)
Apr 22, 2008 7.297 7.357 7.185 7.297 10,095 -0.05(-0.71%)
Apr 21, 2008 7.409 7.409 7.321 7.350 5,750 +0.01(+0.20%)
Apr 18, 2008 7.439 7.439 7.297 7.335 16,846 +0.03(+0.41%)
Apr 17, 2008 7.432 7.432 7.215 7.305 11,095 -0.07(-0.91%)
Apr 16, 2008 7.439 7.439 7.335 7.372 8,150 -0.04(-0.51%)
Apr 15, 2008 7.357 7.409 7.260 7.409 38,347 +0.15(+2.06%)
Apr 14, 2008 7.372 7.372 7.222 7.260 42,387 -0.12(-1.62%)
Apr 11, 2008 7.364 7.387 7.267 7.379 7,591 +0.01(+0.20%)
Apr 10, 2008 7.364 7.379 7.185 7.364 12,399 +0.00(+0.00%)
Apr 09, 2008 7.447 7.447 7.297 7.364 42,580 +0.05(+0.72%)
Apr 08, 2008 7.327 7.439 7.260 7.312 42,653 +0.09(+1.24%)
Apr 07, 2008 7.447 7.484 7.222 7.222 68,642 -0.20(-2.72%)
Apr 04, 2008 7.379 7.447 7.297 7.424 96,795 +0.10(+1.43%)
Apr 03, 2008 7.132 7.327 7.110 7.320 28,016 +0.27(+3.82%)
Apr 02, 2008 7.215 7.327 7.050 7.050 17,512 -0.20(-2.79%)
Apr 01, 2008 6.900 7.297 6.900 7.252 52,057 +0.22(+3.09%)
Mar 31, 2008 7.035 7.080 6.826 7.035 15,268 +0.10(+1.51%)
Mar 28, 2008 6.758 6.938 6.758 6.930 6,374 -0.04(-0.64%)
Mar 27, 2008 7.035 7.177 6.773 6.975 15,273 -0.21(-2.92%)
Mar 26, 2008 7.028 7.222 7.028 7.185 35,540 +0.11(+1.59%)
Mar 25, 2008 6.960 7.103 6.960 7.073 15,432 -0.01(-0.21%)
Mar 24, 2008 6.923 7.155 6.923 7.088 18,438 +0.10(+1.50%)
Mar 21, 2008 6.960 6.983 6.743 6.983 12,542 +0.00(+0.00%)
Mar 20, 2008 6.960 6.983 6.743 6.983 12,542 +0.19(+2.75%)
Mar 19, 2008 6.624 6.848 6.624 6.796 393,005 +0.17(+2.60%)
Mar 18, 2008 6.826 6.826 6.624 6.624 14,430 -0.05(-0.78%)
Mar 17, 2008 6.821 6.821 6.639 6.676 46,638 -0.13(-1.98%)
Mar 14, 2008 6.856 7.005 6.811 6.811 2,943 -0.07(-0.98%)
Mar 13, 2008 6.863 6.908 6.811 6.878 16,981 +0.01(+0.22%)
Mar 12, 2008 7.260 7.260 6.848 6.863 20,098 -0.07(-1.08%)
Mar 11, 2008 7.005 7.110 6.766 6.938 115,804 +0.05(+0.76%)
Mar 10, 2008 7.267 7.267 6.743 6.886 17,106 -0.26(-3.66%)
Mar 07, 2008 7.192 7.222 7.132 7.147 4,788 -0.10(-1.44%)
Mar 06, 2008 7.305 7.305 7.155 7.252 19,347 -0.13(-1.72%)
Mar 05, 2008 7.376 7.379 7.252 7.379 22,580 +0.04(+0.61%)
Mar 04, 2008 7.335 7.335 7.275 7.335 4,142 -0.07(-0.91%)
Mar 03, 2008 7.335 7.402 7.132 7.402 58,401 -0.04(-0.60%)
Feb 29, 2008 7.335 7.447 7.327 7.447 50,840 +0.05(+0.71%)
Feb 28, 2008 7.402 7.409 7.372 7.394 119,810 -0.02(-0.30%)
Feb 27, 2008 7.342 7.469 7.297 7.417 99,046 +0.02(+0.30%)
Feb 26, 2008 7.267 7.409 7.267 7.394 42,442 +0.07(+0.92%)
Feb 25, 2008 7.305 7.349 7.305 7.327 5,813 -0.05(-0.71%)
Feb 22, 2008 7.245 7.379 7.245 7.379 20,680 +0.05(+0.72%)
Feb 21, 2008 7.364 7.364 7.230 7.327 8,321 +0.00(+0.00%)
Feb 20, 2008 7.222 7.387 7.185 7.327 76,325 +0.10(+1.45%)
Feb 19, 2008 7.372 7.372 7.207 7.222 24,718 -0.07(-0.92%)
Feb 18, 2008 7.275 7.335 7.260 7.290 21,645 +0.00(+0.00%)
Feb 15, 2008 7.275 7.335 7.260 7.290 21,645 -0.07(-0.92%)
Feb 14, 2008 7.290 7.409 7.260 7.357 77,450 +0.05(+0.72%)
Feb 13, 2008 7.364 7.402 7.305 7.305 12,145 -0.07(-0.91%)
Feb 12, 2008 7.364 7.409 7.297 7.372 14,764 -0.04(-0.51%)
Feb 11, 2008 7.409 7.409 7.305 7.409 10,401 +0.02(+0.30%)
Feb 08, 2008 7.357 7.387 7.230 7.387 16,974 +0.11(+1.54%)
Feb 07, 2008 7.260 7.372 7.245 7.275 127,875 +0.01(+0.21%)
Feb 06, 2008 7.297 7.372 7.230 7.260 52,788 +0.03(+0.41%)
Feb 05, 2008 7.312 7.424 7.230 7.230 19,074 -0.25(-3.40%)
Feb 04, 2008 7.484 7.484 7.409 7.484 20,376 +0.00(+0.00%)
Feb 01, 2008 7.364 7.484 7.192 7.484 91,847 +0.19(+2.56%)
Jan 31, 2008 7.222 7.364 7.207 7.297 57,071 +0.07(+1.04%)
Jan 30, 2008 7.252 7.252 7.147 7.222 36,773 +0.00(+0.00%)
Jan 29, 2008 7.252 7.252 7.035 7.222 43,967 -0.03(-0.41%)
Jan 28, 2008 7.168 7.282 7.168 7.252 22,069 +0.07(+1.04%)
Jan 25, 2008 7.080 7.252 7.065 7.177 14,086 -0.08(-1.13%)
Jan 24, 2008 6.841 7.327 6.841 7.260 92,936 +0.39(+5.66%)
Jan 23, 2008 6.788 6.960 6.788 6.871 71,357 +0.08(+1.21%)
Jan 22, 2008 6.751 6.848 6.571 6.788 13,096 +0.04(+0.67%)
Jan 21, 2008 6.811 6.871 6.736 6.743 23,045 +0.00(+0.00%)
Jan 18, 2008 6.811 6.871 6.736 6.743 23,045 -0.19(-2.70%)
Jan 17, 2008 7.110 7.110 6.781 6.930 27,413 -0.18(-2.53%)
Jan 16, 2008 6.960 7.275 6.900 7.110 58,294 +0.15(+2.15%)
Jan 15, 2008 7.080 7.222 6.960 6.960 22,994 -0.35(-4.81%)
Jan 14, 2008 7.320 7.357 7.132 7.312 39,015 +0.19(+2.73%)
Jan 11, 2008 7.477 7.477 7.050 7.118 73,268 -0.36(-4.80%)
Jan 10, 2008 6.987 7.477 6.743 7.477 66,197 +0.46(+6.50%)
Jan 09, 2008 7.065 7.065 6.728 7.020 449,262 -0.04(-0.64%)
Jan 08, 2008 7.005 7.260 7.005 7.065 22,976 +0.03(+0.43%)
Jan 07, 2008 7.035 7.110 6.998 7.035 135,273 -0.06(-0.84%)
Jan 04, 2008 7.402 7.402 6.998 7.095 123,463 -0.24(-3.27%)
Jan 03, 2008 7.409 7.409 7.320 7.335 23,649 -0.07(-1.01%)
Jan 02, 2008 7.372 7.432 7.335 7.409 5,210 +0.04(+0.61%)
Jan 01, 2008 7.447 7.447 7.335 7.364 80,644 +0.00(+0.00%)
Dec 31, 2007 7.447 7.447 7.335 7.364 80,644 -0.10(-1.30%)
Dec 28, 2007 7.454 7.507 7.447 7.462 58,122 +0.01(+0.20%)
Dec 27, 2007 7.447 7.484 7.432 7.447 35,808 -0.04(-0.50%)
Dec 26, 2007 7.507 7.514 7.447 7.484 19,106 +0.00(+0.00%)
Dec 24, 2007 7.484 7.489 7.484 7.484 40,809 +0.00(+0.00%)
Dec 21, 2007 7.447 7.499 7.447 7.484 29,699 +0.07(+1.01%)
Dec 20, 2007 7.417 7.447 7.372 7.409 42,542 +0.00(+0.00%)
Dec 19, 2007 7.335 7.484 7.335 7.409 20,442 +0.04(+0.51%)
Dec 18, 2007 7.409 7.447 7.335 7.372 50,832 -0.03(-0.40%)
Dec 17, 2007 7.492 7.492 7.379 7.402 722,318 -0.08(-1.10%)
Dec 14, 2007 7.447 7.507 7.447 7.484 55,138 +0.03(+0.40%)
Dec 13, 2007 7.372 7.552 7.372 7.454 85,804 -0.10(-1.39%)
Dec 12, 2007 7.537 7.634 7.484 7.559 67,980 -0.01(-0.10%)
Dec 11, 2007 7.634 7.656 7.559 7.567 272,685 -0.07(-0.88%)
Dec 10, 2007 7.634 7.634 7.604 7.634 61,829 +0.03(+0.39%)
Dec 07, 2007 7.559 7.634 7.559 7.604 186,454 -0.01(-0.20%)
Dec 06, 2007 7.484 7.634 7.484 7.619 397,547 +0.11(+1.50%)
Dec 05, 2007 7.559 7.559 7.484 7.507 105,436 -0.05(-0.69%)
Dec 04, 2007 7.522 7.574 7.522 7.559 115,529 +0.04(+0.50%)
Dec 03, 2007 7.447 7.567 7.372 7.522 411,590 +0.06(+0.80%)
Nov 30, 2007 7.372 7.566 7.372 7.462 501,041 +0.01(+0.20%)
Nov 29, 2007 7.821 7.821 7.417 7.447 237,392 -0.37(-4.78%)
Nov 28, 2007 7.933 7.933 7.821 7.821 153,963 -0.10(-1.32%)
Nov 27, 2007 7.903 7.933 7.896 7.926 81,437 -0.01(-0.09%)
Nov 26, 2007 8.008 8.008 7.896 7.933 39,282 -0.07(-0.93%)
Nov 23, 2007 7.866 8.008 7.866 8.008 42,084 +0.10(+1.33%)
Nov 21, 2007 8.008 8.008 7.896 7.903 82,573 +0.01(+0.09%)
Nov 20, 2007 7.866 7.926 7.866 7.896 77,155 -0.04(-0.57%)
Nov 19, 2007 8.038 8.038 7.941 7.941 28,648 -0.01(-0.19%)
Nov 16, 2007 8.046 8.075 7.956 7.956 40,499 -0.08(-1.02%)
Nov 15, 2007 8.113 8.113 7.933 8.038 26,188 -0.07(-0.92%)
Nov 14, 2007 8.120 8.120 8.046 8.113 55,261 -0.04(-0.46%)
Nov 13, 2007 7.993 8.195 7.978 8.150 60,202 +0.09(+1.11%)
Nov 12, 2007 7.978 8.188 7.978 8.061 362,460 -0.03(-0.37%)
Nov 09, 2007 7.858 8.105 7.858 8.090 110,922 +0.12(+1.50%)
Nov 08, 2007 8.008 8.008 7.866 7.971 235,999 -0.04(-0.47%)
Nov 07, 2007 8.158 8.158 7.978 8.008 64,782 -0.15(-1.83%)
Nov 06, 2007 7.948 8.210 7.948 8.158 130,382 +0.01(+0.09%)
Nov 05, 2007 8.165 8.195 7.933 8.150 366,754 -0.07(-0.91%)
Nov 02, 2007 8.390 8.390 8.165 8.225 159,150 -0.15(-1.79%)
Nov 01, 2007 8.457 8.457 8.307 8.375 195,818 -0.10(-1.24%)
Oct 31, 2007 8.502 8.562 8.457 8.480 159,595 -0.01(-0.18%)
Oct 30, 2007 8.517 8.517 8.457 8.495 86,650 -0.02(-0.26%)
Oct 29, 2007 8.577 8.577 8.465 8.517 118,252 -0.02(-0.26%)
Oct 26, 2007 8.607 8.607 8.532 8.540 72,980 -0.05(-0.61%)
Oct 25, 2007 8.547 8.592 8.532 8.592 85,101 +0.06(+0.70%)
Oct 24, 2007 8.598 8.598 8.532 8.532 125,446 -0.07(-0.87%)
Oct 23, 2007 8.607 8.622 8.569 8.607 180,326 +0.01(+0.17%)
Oct 22, 2007 8.532 8.607 8.233 8.592 515,617 +0.02(+0.26%)
Oct 19, 2007 8.607 8.607 8.569 8.569 298,083 -0.07(-0.78%)
Oct 18, 2007 8.592 8.637 8.569 8.637 363,871 +0.03(+0.35%)
Oct 17, 2007 8.607 8.614 8.569 8.607 885,546 -0.02(-0.26%)
Oct 16, 2007 8.644 8.644 8.569 8.629 548,172 +0.01(+0.17%)
Oct 15, 2007 8.607 8.719 8.607 8.614 508,894 -0.10(-1.20%)
Oct 12, 2007 8.757 8.757 8.682 8.719 323,079 -0.03(-0.34%)
Oct 11, 2007 8.794 8.944 8.719 8.749 936,043 -0.03(-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.