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 (%)
Aug 29, 2008 7.604 7.656 7.514 7.604 126,715 -0.04(-0.59%)
Aug 28, 2008 7.551 7.648 7.439 7.648 125,005 +0.11(+1.49%)
Aug 27, 2008 7.469 7.551 7.469 7.536 70,482 +0.07(+1.00%)
Aug 26, 2008 7.506 7.536 7.402 7.461 139,467 -0.01(-0.10%)
Aug 25, 2008 7.551 7.551 7.327 7.469 97,548 -0.07(-0.89%)
Aug 22, 2008 7.476 7.551 7.447 7.536 51,637 +0.07(+1.00%)
Aug 21, 2008 7.402 7.514 7.357 7.461 84,507 +0.00(+0.00%)
Aug 20, 2008 7.424 7.484 7.387 7.461 264,558 +0.07(+0.91%)
Aug 19, 2008 7.461 7.476 7.364 7.394 64,203 -0.11(-1.49%)
Aug 18, 2008 7.454 7.529 7.454 7.506 84,965 +0.04(+0.50%)
Aug 15, 2008 7.536 7.536 7.409 7.469 310,537 -0.04(-0.50%)
Aug 14, 2008 7.402 7.514 7.379 7.506 153,066 +0.08(+1.11%)
Aug 13, 2008 7.267 7.476 7.267 7.424 370,273 +0.16(+2.16%)
Aug 12, 2008 7.282 7.304 7.207 7.267 125,137 -0.05(-0.71%)
Aug 11, 2008 7.297 7.342 7.230 7.319 123,056 +0.00(+0.00%)
Aug 08, 2008 7.245 7.327 7.245 7.319 75,390 +0.04(+0.62%)
Aug 07, 2008 7.230 7.312 7.140 7.275 109,779 -0.01(-0.10%)
Aug 06, 2008 7.282 7.349 7.260 7.282 56,212 -0.04(-0.61%)
Aug 05, 2008 7.319 7.327 7.267 7.327 136,925 +0.13(+1.77%)
Aug 04, 2008 7.200 7.334 7.200 7.200 64,013 -0.13(-1.73%)
Aug 01, 2008 7.387 7.402 7.147 7.327 67,086 -0.07(-1.01%)
Jul 31, 2008 7.402 7.402 7.304 7.402 85,613 -0.07(-0.90%)
Jul 30, 2008 7.506 7.506 7.170 7.469 194,867 +0.02(+0.30%)
Jul 29, 2008 7.447 7.476 7.297 7.447 133,145 +0.19(+2.68%)
Jul 28, 2008 7.364 7.372 7.215 7.252 87,335 -0.15(-2.02%)
Jul 25, 2008 7.447 7.476 7.372 7.402 73,252 +0.01(+0.10%)
Jul 24, 2008 7.454 7.461 7.342 7.394 126,238 -0.06(-0.80%)
Jul 23, 2008 7.424 7.461 7.327 7.454 189,668 +0.04(+0.50%)
Jul 22, 2008 7.349 7.424 7.290 7.417 96,206 +0.00(+0.00%)
Jul 21, 2008 7.432 7.491 7.372 7.417 48,452 +0.03(+0.40%)
Jul 18, 2008 7.536 7.536 7.387 7.387 244,455 -0.12(-1.59%)
Jul 17, 2008 7.215 7.514 7.210 7.506 268,662 +0.20(+2.76%)
Jul 16, 2008 7.147 7.349 6.976 7.304 263,994 +0.20(+2.84%)
Jul 15, 2008 7.215 7.372 6.774 7.103 206,019 -0.15(-2.06%)
Jul 14, 2008 7.514 7.514 7.118 7.252 73,781 -0.26(-3.48%)
Jul 11, 2008 7.364 7.514 7.103 7.514 87,418 +0.07(+1.00%)
Jul 10, 2008 7.267 7.439 7.155 7.439 68,756 +0.15(+2.05%)
Jul 09, 2008 7.536 7.536 7.282 7.290 133,830 -0.24(-3.18%)
Jul 08, 2008 7.312 7.536 7.215 7.529 131,924 +0.25(+3.49%)
Jul 07, 2008 7.290 7.364 7.140 7.275 140,766 -0.04(-0.51%)
Jul 04, 2008 7.125 7.402 7.103 7.312 79,242 +0.00(+0.00%)
Jul 03, 2008 7.125 7.402 7.103 7.312 79,242 +0.13(+1.88%)
Jul 02, 2008 7.319 7.461 7.065 7.177 176,204 -0.16(-2.24%)
Jul 01, 2008 7.379 7.476 7.297 7.342 154,647 -0.08(-1.11%)
Jun 30, 2008 7.611 7.626 7.387 7.424 215,838 -0.22(-2.84%)
Jun 27, 2008 7.454 7.641 7.290 7.641 4,499,050 +0.22(+2.92%)
Jun 26, 2008 7.458 7.551 7.222 7.424 245,723 -0.05(-0.70%)
Jun 25, 2008 7.506 7.536 7.387 7.476 70,539 +0.01(+0.10%)
Jun 24, 2008 7.506 7.514 7.222 7.469 82,075 +0.02(+0.30%)
Jun 23, 2008 7.551 7.656 7.357 7.447 141,570 -0.10(-1.39%)
Jun 20, 2008 7.544 7.641 7.409 7.551 95,878 +0.02(+0.30%)
Jun 19, 2008 7.574 7.589 7.364 7.529 137,305 -0.02(-0.30%)
Jun 18, 2008 7.738 7.761 7.461 7.551 101,746 -0.22(-2.79%)
Jun 17, 2008 7.701 7.775 7.648 7.768 48,953 +0.07(+0.87%)
Jun 16, 2008 7.738 7.738 7.604 7.701 41,708 -0.04(-0.48%)
Jun 13, 2008 7.671 7.738 7.596 7.738 56,382 +0.09(+1.17%)
Jun 12, 2008 7.701 7.701 7.574 7.648 110,651 -0.03(-0.39%)
Jun 11, 2008 7.768 7.768 7.663 7.678 37,270 -0.07(-0.92%)
Jun 10, 2008 7.581 7.768 7.349 7.749 69,435 +0.21(+2.83%)
Jun 09, 2008 7.783 7.783 7.514 7.536 44,447 -0.21(-2.66%)
Jun 06, 2008 7.708 7.835 7.701 7.742 140,719 +0.03(+0.44%)
Jun 05, 2008 7.850 7.925 7.701 7.708 52,525 -0.12(-1.53%)
Jun 04, 2008 7.850 7.850 7.701 7.828 80,036 -0.02(-0.29%)
Jun 03, 2008 7.820 7.850 7.604 7.850 74,779 +0.13(+1.74%)
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.