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 (%)
Jun 30, 2020 8.385 8.648 8.158 8.482 48,529 +0.08(+0.94%)
Jun 29, 2020 7.668 8.438 7.668 8.403 130,139 +0.74(+9.59%)
Jun 26, 2020 7.650 7.795 7.458 7.668 1,026,151 -0.04(-0.57%)
Jun 25, 2020 7.624 7.834 7.580 7.711 115,470 +0.01(+0.11%)
Jun 24, 2020 8.018 8.018 7.580 7.703 116,860 -0.49(-5.98%)
Jun 23, 2020 8.000 8.193 7.948 8.193 59,524 +0.32(+4.00%)
Jun 22, 2020 8.053 8.189 7.773 7.878 71,671 -0.23(-2.81%)
Jun 19, 2020 8.184 8.350 8.053 8.105 62,834 +0.05(+0.65%)
Jun 18, 2020 7.878 8.184 7.878 8.053 37,537 +0.18(+2.22%)
Jun 17, 2020 8.237 8.237 7.589 7.878 110,292 -0.40(-4.86%)
Jun 16, 2020 8.114 8.455 8.097 8.280 67,272 +0.27(+3.39%)
Jun 15, 2020 7.528 8.578 7.528 8.009 125,339 +0.32(+4.21%)
Jun 12, 2020 8.289 8.289 7.335 7.685 74,030 -0.19(-2.44%)
Jun 11, 2020 8.447 8.543 7.878 7.878 64,809 -0.66(-7.69%)
Jun 10, 2020 8.578 8.806 8.499 8.534 39,177 +0.01(+0.10%)
Jun 09, 2020 8.762 8.817 8.438 8.526 35,499 -0.43(-4.79%)
Jun 08, 2020 9.033 9.191 8.762 8.954 102,832 +0.19(+2.20%)
Jun 05, 2020 8.972 9.059 8.736 8.762 26,390 +0.12(+1.42%)
Jun 04, 2020 8.438 9.164 8.315 8.639 29,106 +0.20(+2.39%)
Jun 03, 2020 8.637 9.005 8.438 8.438 23,544 +0.03(+0.31%)
Jun 02, 2020 8.438 8.542 8.282 8.412 12,117 +0.14(+1.68%)
Jun 01, 2020 8.594 9.118 8.273 8.273 20,892 -0.19(-2.25%)
May 29, 2020 8.767 8.767 8.304 8.464 20,431 -0.34(-3.84%)
May 28, 2020 9.131 9.140 8.603 8.802 17,885 -0.16(-1.84%)
May 27, 2020 8.325 9.096 8.325 8.966 29,326 +0.93(+11.53%)
May 26, 2020 8.239 8.473 7.962 8.039 24,292 +0.07(+0.87%)
May 22, 2020 7.806 8.130 7.806 7.970 13,274 +0.09(+1.10%)
May 21, 2020 8.187 8.230 7.780 7.884 14,061 -0.35(-4.21%)
May 20, 2020 7.940 8.559 7.940 8.230 12,631 +0.42(+5.32%)
May 19, 2020 8.230 8.291 7.580 7.814 25,540 -0.48(-5.75%)
May 18, 2020 8.620 8.663 7.974 8.291 35,079 +1.02(+14.06%)
May 15, 2020 7.346 7.433 7.035 7.268 15,005 -0.01(-0.12%)
May 14, 2020 7.450 7.788 6.974 7.277 19,309 -0.28(-3.67%)
May 13, 2020 6.931 7.572 6.931 7.554 31,338 +0.58(+8.32%)
May 12, 2020 7.407 7.407 6.844 6.974 65,258 -0.42(-5.74%)
May 11, 2020 8.013 8.013 7.398 7.398 23,388 -0.65(-8.07%)
May 08, 2020 8.083 8.323 8.048 8.048 19,507 +0.16(+2.09%)
May 07, 2020 7.987 8.018 7.814 7.884 20,460 -0.04(-0.55%)
May 06, 2020 7.814 8.143 7.814 7.927 19,874 +0.12(+1.55%)
May 05, 2020 8.646 8.646 7.806 7.806 25,365 -0.48(-5.75%)
May 04, 2020 8.221 8.611 8.065 8.282 36,585 +0.06(+0.74%)
May 01, 2020 8.239 8.412 7.806 8.221 21,470 -0.29(-3.36%)
Apr 30, 2020 8.724 8.776 8.117 8.507 26,258 -0.65(-7.10%)
Apr 29, 2020 8.256 9.434 8.256 9.157 20,628 +0.93(+11.26%)
Apr 28, 2020 8.074 8.273 7.849 8.230 25,461 +0.39(+4.97%)
Apr 27, 2020 7.918 8.057 7.823 7.840 15,421 +0.18(+2.38%)
Apr 24, 2020 7.461 7.658 7.191 7.658 13,274 +0.03(+0.34%)
Apr 23, 2020 7.468 7.641 7.286 7.632 17,012 +0.18(+2.44%)
Apr 22, 2020 7.494 7.641 7.268 7.450 12,737 -0.15(-1.94%)
Apr 21, 2020 7.216 8.243 7.216 7.598 9,817 -0.08(-1.02%)
Apr 20, 2020 8.126 8.716 7.316 7.676 19,129 -0.43(-5.34%)
Apr 17, 2020 7.364 8.377 7.341 8.109 8,657 +0.89(+12.36%)
Apr 16, 2020 7.390 7.390 6.965 7.216 26,371 -0.16(-2.12%)
Apr 15, 2020 8.005 8.414 7.372 7.372 25,077 -0.86(-10.42%)
Apr 14, 2020 8.880 8.880 8.230 8.230 12,928 -0.05(-0.63%)
Apr 13, 2020 9.088 9.642 8.065 8.282 16,477 -0.84(-9.21%)
Apr 09, 2020 8.412 9.122 8.365 9.122 23,547 +1.04(+12.86%)
Apr 08, 2020 7.875 8.204 7.637 8.083 26,411 -0.27(-3.22%)
Apr 07, 2020 8.169 8.503 8.100 8.351 13,049 +0.24(+2.99%)
Apr 06, 2020 7.364 8.737 7.223 8.109 31,053 +0.59(+7.83%)
Apr 03, 2020 7.667 7.788 7.442 7.520 11,081 -0.28(-3.56%)
Apr 02, 2020 7.676 7.797 7.554 7.797 14,031 +0.05(+0.67%)
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.