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

First Financial Nort (NQ: FFNW )

21.33 +0.08 (+0.38%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 (%)
Jul 30, 2010 3.516 3.555 3.433 3.478 46,397 -0.08(-2.15%)
Jul 29, 2010 3.524 3.623 3.494 3.555 70,118 +0.08(+2.42%)
Jul 28, 2010 3.379 3.585 3.372 3.471 126,886 +0.10(+2.94%)
Jul 27, 2010 3.341 3.486 3.066 3.372 179,339 +0.08(+2.31%)
Jul 26, 2010 3.318 3.349 3.249 3.295 35,202 -0.06(-1.82%)
Jul 23, 2010 3.204 3.356 3.097 3.356 36,690 +0.15(+4.76%)
Jul 22, 2010 3.112 3.211 3.089 3.204 10,191 +0.12(+3.96%)
Jul 21, 2010 3.112 3.112 3.005 3.082 54,410 -0.04(-1.22%)
Jul 20, 2010 3.082 3.120 3.051 3.120 14,829 +0.04(+1.24%)
Jul 19, 2010 3.105 3.173 3.059 3.082 21,558 -0.03(-0.98%)
Jul 16, 2010 3.143 3.158 3.044 3.112 69,426 -0.03(-0.97%)
Jul 15, 2010 3.204 3.349 3.105 3.143 57,639 -0.08(-2.60%)
Jul 14, 2010 3.249 3.249 3.105 3.227 55,345 -0.03(-0.94%)
Jul 13, 2010 3.181 3.288 3.173 3.257 53,758 +0.11(+3.64%)
Jul 12, 2010 3.089 3.173 2.983 3.143 75,093 +0.06(+1.98%)
Jul 09, 2010 3.097 3.112 2.960 3.082 61,584 +0.02(+0.50%)
Jul 08, 2010 3.051 3.089 3.013 3.066 93,137 +0.07(+2.29%)
Jul 07, 2010 3.059 3.066 2.860 2.998 221,919 -0.08(-2.72%)
Jul 06, 2010 3.066 3.082 2.967 3.082 58,045 +0.08(+2.80%)
Jul 02, 2010 3.112 3.112 2.944 2.998 110,501 -0.09(-2.96%)
Jul 01, 2010 3.013 3.089 2.952 3.089 81,944 +0.07(+2.27%)
Jun 30, 2010 2.944 3.135 2.944 3.021 106,007 +0.09(+3.12%)
Jun 29, 2010 2.937 3.089 2.921 2.929 126,367 +0.07(+2.40%)
Jun 25, 2010 2.975 3.135 2.822 2.860 4,279,489 -0.10(-3.35%)
Jun 24, 2010 3.074 3.150 2.876 2.960 100,201 -0.11(-3.72%)
Jun 23, 2010 3.105 3.242 2.983 3.074 95,231 -0.05(-1.47%)
Jun 22, 2010 3.082 3.234 2.983 3.120 84,485 +0.06(+2.00%)
Jun 21, 2010 3.280 3.280 3.051 3.059 55,495 -0.17(-5.20%)
Jun 18, 2010 3.234 3.249 3.181 3.227 87,844 +0.02(+0.71%)
Jun 17, 2010 3.280 3.349 3.135 3.204 36,713 -0.02(-0.47%)
Jun 16, 2010 3.211 3.349 3.143 3.219 81,896 -0.03(-0.94%)
Jun 15, 2010 3.105 3.379 3.051 3.249 91,558 +0.14(+4.67%)
Jun 14, 2010 3.272 3.486 3.105 3.105 141,434 -0.14(-4.46%)
Jun 11, 2010 3.105 3.249 3.105 3.249 60,536 +0.10(+3.15%)
Jun 10, 2010 2.960 3.166 2.937 3.150 124,949 +0.25(+8.68%)
Jun 09, 2010 3.120 3.188 2.860 2.899 58,082 -0.18(-5.94%)
Jun 08, 2010 3.150 3.150 2.929 3.082 66,630 -0.06(-1.94%)
Jun 07, 2010 3.280 3.356 3.112 3.143 89,448 -0.13(-3.96%)
Jun 04, 2010 3.555 3.684 3.242 3.272 93,036 -0.37(-10.06%)
Jun 03, 2010 3.677 3.928 3.623 3.639 54,118 -0.05(-1.45%)
Jun 02, 2010 3.433 3.806 3.364 3.692 118,645 +0.26(+7.56%)
Jun 01, 2010 3.646 3.753 3.417 3.433 109,067 -0.24(-6.45%)
May 28, 2010 3.852 3.829 3.669 3.669 54,508 -0.18(-4.75%)
May 27, 2010 3.875 3.905 3.707 3.852 62,592 +0.07(+1.81%)
May 26, 2010 3.745 3.890 3.656 3.783 95,828 +0.06(+1.64%)
May 25, 2010 3.814 3.860 3.631 3.722 99,501 -0.11(-2.98%)
May 24, 2010 3.890 4.089 3.814 3.837 103,632 -0.04(-0.98%)
May 21, 2010 3.867 4.050 3.822 3.875 119,095 -0.06(-1.55%)
May 20, 2010 4.020 4.180 3.928 3.936 108,282 -0.20(-4.80%)
May 19, 2010 4.012 4.218 3.883 4.134 74,118 +0.13(+3.24%)
May 18, 2010 3.944 4.172 3.944 4.005 58,335 +0.11(+2.94%)
May 17, 2010 3.959 4.073 3.837 3.890 77,231 -0.07(-1.73%)
May 14, 2010 4.073 4.073 3.844 3.959 67,923 -0.13(-3.17%)
May 13, 2010 4.348 4.348 3.944 4.089 83,624 -0.28(-6.46%)
May 12, 2010 4.005 4.371 3.989 4.371 83,996 +0.37(+9.35%)
May 11, 2010 4.211 4.317 3.982 3.997 102,333 -0.18(-4.38%)
May 10, 2010 3.883 4.226 3.814 4.180 135,663 +0.31(+8.09%)
May 07, 2010 3.974 3.974 3.646 3.867 134,961 -0.14(-3.43%)
May 06, 2010 4.378 4.401 3.486 4.005 184,553 -0.40(-9.17%)
May 05, 2010 4.661 4.684 4.287 4.409 74,507 -0.18(-3.99%)
May 04, 2010 4.790 4.890 4.569 4.592 85,095 -0.26(-5.35%)
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.