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 (%)
Sep 30, 2010 2.972 3.040 2.918 2.956 38,525 +0.03(+1.04%)
Sep 29, 2010 3.040 3.047 2.873 2.926 52,171 -0.14(-4.69%)
Sep 28, 2010 3.009 3.070 2.994 3.070 44,065 +0.02(+0.75%)
Sep 27, 2010 3.017 3.153 2.972 3.047 106,885 -0.10(-3.13%)
Sep 24, 2010 2.979 3.191 2.896 3.146 142,912 +0.20(+6.68%)
Sep 23, 2010 2.964 2.964 2.926 2.949 12,474 -0.01(-0.26%)
Sep 22, 2010 3.017 3.017 2.911 2.956 20,284 -0.05(-1.76%)
Sep 21, 2010 3.055 3.055 2.964 3.009 60,833 -0.02(-0.75%)
Sep 20, 2010 3.070 3.093 3.025 3.032 34,896 -0.04(-1.23%)
Sep 17, 2010 3.032 3.100 2.980 3.070 61,363 -0.05(-1.46%)
Sep 15, 2010 3.040 3.146 3.009 3.116 30,260 +0.05(+1.48%)
Sep 14, 2010 3.078 3.123 3.017 3.070 16,169 -0.01(-0.25%)
Sep 13, 2010 3.146 3.146 3.070 3.078 11,368 -0.02(-0.66%)
Sep 10, 2010 3.116 3.176 3.070 3.098 7,148 -0.03(-1.05%)
Sep 09, 2010 2.987 3.184 2.979 3.131 50,801 +0.06(+1.98%)
Sep 08, 2010 3.138 3.138 3.009 3.070 26,627 -0.02(-0.49%)
Sep 07, 2010 3.146 3.146 3.040 3.085 19,866 -0.03(-0.97%)
Sep 03, 2010 3.161 3.161 3.108 3.116 23,085 +0.00(+0.00%)
Sep 02, 2010 3.161 3.161 3.108 3.116 12,298 -0.03(-0.96%)
Sep 01, 2010 3.169 3.176 3.100 3.146 73,925 +0.01(+0.24%)
Aug 31, 2010 2.949 3.153 2.949 3.138 108,124 +0.14(+4.81%)
Aug 30, 2010 3.093 3.108 2.956 2.994 49,662 -0.06(-1.99%)
Aug 27, 2010 3.116 3.116 2.987 3.055 18,204 -0.02(-0.49%)
Aug 26, 2010 3.093 3.093 2.980 3.070 9,202 +0.02(+0.50%)
Aug 25, 2010 3.032 3.071 2.994 3.055 29,785 +0.01(+0.25%)
Aug 24, 2010 3.063 3.153 2.972 3.047 31,547 -0.05(-1.71%)
Aug 23, 2010 3.191 3.207 3.093 3.100 68,582 -0.08(-2.62%)
Aug 20, 2010 3.252 3.252 3.153 3.184 15,923 -0.10(-3.00%)
Aug 19, 2010 3.388 3.388 3.237 3.282 86,866 +0.03(+0.93%)
Aug 18, 2010 3.305 3.396 3.200 3.252 33,727 -0.05(-1.38%)
Aug 17, 2010 3.252 3.396 3.244 3.298 5,264 +0.07(+2.11%)
Aug 16, 2010 3.138 3.282 3.132 3.229 13,955 +0.01(+0.24%)
Aug 13, 2010 3.244 3.479 3.222 3.222 48,916 -0.04(-1.16%)
Aug 12, 2010 3.290 3.396 3.222 3.260 97,812 -0.05(-1.60%)
Aug 11, 2010 3.328 3.335 3.305 3.313 34,688 -0.08(-2.46%)
Aug 10, 2010 3.449 3.533 3.358 3.396 28,471 +0.01(+0.22%)
Aug 09, 2010 3.328 3.510 3.305 3.388 45,796 +0.00(+0.00%)
Aug 06, 2010 3.434 3.570 3.328 3.388 40,305 -0.06(-1.76%)
Aug 05, 2010 3.396 3.475 3.396 3.449 30,649 +0.04(+1.11%)
Aug 04, 2010 3.419 3.540 3.320 3.411 105,064 -0.04(-1.10%)
Aug 03, 2010 3.532 3.532 3.427 3.449 100,617 -0.08(-2.15%)
Aug 02, 2010 3.517 3.525 3.457 3.525 48,797 +0.07(+1.97%)
Jul 30, 2010 3.495 3.533 3.411 3.457 46,688 -0.08(-2.15%)
Jul 29, 2010 3.502 3.601 3.472 3.533 70,557 +0.08(+2.42%)
Jul 28, 2010 3.358 3.563 3.351 3.449 127,680 +0.10(+2.94%)
Jul 27, 2010 3.320 3.464 3.047 3.351 180,461 +0.08(+2.31%)
Jul 26, 2010 3.298 3.328 3.229 3.275 35,422 -0.06(-1.82%)
Jul 23, 2010 3.184 3.335 3.078 3.335 36,919 +0.15(+4.76%)
Jul 22, 2010 3.093 3.191 3.070 3.184 10,255 +0.12(+3.96%)
Jul 21, 2010 3.093 3.093 2.987 3.063 54,750 -0.04(-1.22%)
Jul 20, 2010 3.063 3.100 3.032 3.100 14,922 +0.04(+1.24%)
Jul 19, 2010 3.085 3.153 3.040 3.063 21,693 -0.03(-0.98%)
Jul 16, 2010 3.123 3.138 3.025 3.093 69,860 -0.03(-0.97%)
Jul 15, 2010 3.184 3.328 3.085 3.123 58,000 -0.08(-2.60%)
Jul 14, 2010 3.229 3.229 3.085 3.207 55,691 -0.03(-0.94%)
Jul 13, 2010 3.161 3.267 3.153 3.237 54,095 +0.11(+3.64%)
Jul 12, 2010 3.070 3.153 2.964 3.123 75,563 +0.06(+1.98%)
Jul 09, 2010 3.078 3.093 2.941 3.063 61,969 +0.02(+0.50%)
Jul 08, 2010 3.032 3.070 2.994 3.047 93,720 +0.07(+2.29%)
Jul 07, 2010 3.040 3.047 2.843 2.979 223,308 -0.08(-2.72%)
Jul 06, 2010 3.047 3.063 2.949 3.063 58,408 +0.08(+2.80%)
Jul 02, 2010 3.093 3.093 2.926 2.979 111,192 -0.09(-2.96%)
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.