Skip to main content

First Financial Nort (NQ: FFNW )

21.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.87 14.87 14.75 14.77 5,181 -0.04(-0.25%)
Aug 30, 2021 14.81 14.92 14.80 14.80 17,081 +0.01(+0.06%)
Aug 27, 2021 14.82 14.96 14.80 14.80 5,003 +0.01(+0.06%)
Aug 26, 2021 14.68 14.79 14.65 14.79 17,298 +0.05(+0.37%)
Aug 25, 2021 14.70 14.90 14.70 14.73 6,355 +0.05(+0.37%)
Aug 24, 2021 14.82 14.93 14.66 14.68 6,125 -0.10(-0.68%)
Aug 23, 2021 14.87 14.96 14.78 14.78 1,223 -0.08(-0.55%)
Aug 20, 2021 15.14 15.14 14.85 14.86 7,000 +0.11(+0.74%)
Aug 19, 2021 14.60 14.82 14.60 14.75 5,131 +0.06(+0.40%)
Aug 18, 2021 14.57 14.96 14.42 14.69 16,323 +0.29(+2.05%)
Aug 17, 2021 14.81 15.01 14.10 14.40 29,404 -0.41(-2.76%)
Aug 16, 2021 14.94 15.15 14.80 14.80 4,684 -0.18(-1.21%)
Aug 13, 2021 14.86 15.13 14.72 14.99 5,109 +0.20(+1.35%)
Aug 12, 2021 14.95 14.99 14.79 14.79 9,932 -0.12(-0.79%)
Aug 11, 2021 14.95 14.95 14.71 14.90 8,232 +0.08(+0.55%)
Aug 10, 2021 14.92 15.05 14.80 14.82 14,609 -0.14(-0.97%)
Aug 09, 2021 15.15 15.15 14.93 14.97 6,509 -0.18(-1.20%)
Aug 06, 2021 14.95 15.37 14.95 15.15 22,413 +0.23(+1.52%)
Aug 05, 2021 14.89 14.92 14.69 14.92 5,157 -0.01(-0.06%)
Aug 04, 2021 14.87 14.99 14.87 14.93 155,501 -0.01(-0.06%)
Aug 03, 2021 14.48 15.03 14.34 14.94 14,217 +0.40(+2.74%)
Aug 02, 2021 14.60 14.60 14.33 14.54 20,617 -0.05(-0.37%)
Jul 30, 2021 14.72 14.72 14.57 14.60 6,259 -0.09(-0.62%)
Jul 29, 2021 14.51 14.69 14.51 14.69 5,429 +0.38(+2.66%)
Jul 28, 2021 14.53 14.53 14.27 14.31 1,532 +0.31(+2.20%)
Jul 27, 2021 14.10 14.28 14.00 14.00 14,065 +0.02(+0.13%)
Jul 26, 2021 14.21 14.30 13.92 13.98 28,347 -0.14(-1.03%)
Jul 23, 2021 14.06 14.23 13.91 14.12 11,653 -0.08(-0.57%)
Jul 22, 2021 14.21 14.40 14.05 14.21 25,509 -0.04(-0.25%)
Jul 21, 2021 14.37 14.57 14.23 14.24 17,150 -0.09(-0.63%)
Jul 20, 2021 14.19 14.67 13.83 14.33 27,399 +0.44(+3.13%)
Jul 19, 2021 14.19 14.22 13.90 13.90 4,745 -0.36(-2.54%)
Jul 16, 2021 14.32 14.39 14.07 14.26 24,021 -0.04(-0.25%)
Jul 15, 2021 13.76 14.39 13.75 14.30 25,889 +0.32(+2.27%)
Jul 14, 2021 13.73 14.46 13.65 13.98 25,338 +0.27(+1.98%)
Jul 13, 2021 13.63 13.73 13.63 13.71 22,123 +0.10(+0.73%)
Jul 12, 2021 13.57 13.66 13.57 13.61 2,715 +0.05(+0.40%)
Jul 09, 2021 13.47 13.59 13.47 13.55 5,417 +0.11(+0.81%)
Jul 08, 2021 13.37 13.44 13.24 13.44 4,444 +0.07(+0.54%)
Jul 07, 2021 13.34 13.41 13.34 13.37 11,403 -0.05(-0.34%)
Jul 06, 2021 13.69 13.71 12.95 13.42 20,887 -0.29(-2.12%)
Jul 02, 2021 13.69 13.71 13.69 13.71 1,824 +0.02(+0.13%)
Jul 01, 2021 13.65 13.70 13.65 13.69 1,422 -0.05(-0.33%)
Jun 30, 2021 13.66 13.73 13.64 13.73 15,812 +0.11(+0.80%)
Jun 29, 2021 13.60 13.64 13.60 13.63 9,459 -0.03(-0.20%)
Jun 28, 2021 13.60 13.65 13.60 13.65 7,147 +0.05(+0.40%)
Jun 25, 2021 13.53 13.65 13.53 13.60 21,442 +0.08(+0.60%)
Jun 24, 2021 13.44 13.60 13.44 13.52 14,577 +0.07(+0.54%)
Jun 23, 2021 13.43 13.58 13.43 13.44 9,573 -0.11(-0.80%)
Jun 22, 2021 13.34 13.60 13.34 13.55 15,827 +0.12(+0.88%)
Jun 21, 2021 13.22 13.47 13.22 13.44 15,383 -0.01(-0.07%)
Jun 18, 2021 13.06 13.53 12.98 13.44 52,943 +0.25(+1.92%)
Jun 17, 2021 13.06 13.28 12.87 13.19 31,766 +0.05(+0.35%)
Jun 16, 2021 13.01 13.30 13.01 13.15 4,681 +0.14(+1.04%)
Jun 15, 2021 12.87 13.06 12.87 13.01 29,665 +0.12(+0.91%)
Jun 14, 2021 13.14 13.14 12.86 12.89 17,541 -0.25(-1.93%)
Jun 11, 2021 13.03 13.15 12.80 13.15 16,958 +0.00(+0.00%)
Jun 10, 2021 13.15 13.24 13.01 13.15 19,046 -0.01(-0.07%)
Jun 09, 2021 13.37 13.49 13.13 13.15 12,878 -0.23(-1.69%)
Jun 08, 2021 13.44 13.44 13.38 13.38 4,764 -0.08(-0.61%)
Jun 07, 2021 13.46 13.46 13.24 13.46 5,517 +0.04(+0.27%)
Jun 04, 2021 13.07 13.43 13.07 13.43 10,277 +0.39(+2.99%)
Jun 03, 2021 13.14 13.23 12.84 13.04 12,784 -0.10(-0.76%)
Jun 02, 2021 13.15 13.21 13.14 13.14 14,220 -0.01(-0.07%)
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.