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 (%)
Sep 30, 2015 9.620 9.620 9.517 9.596 43,175 -0.08(-0.82%)
Sep 29, 2015 9.795 9.866 9.541 9.676 60,737 -0.13(-1.38%)
Sep 28, 2015 9.803 9.838 9.533 9.811 19,511 +0.00(+0.00%)
Sep 25, 2015 9.906 9.953 9.747 9.811 28,119 -0.05(-0.48%)
Sep 24, 2015 9.842 9.918 9.645 9.858 21,838 +0.00(+0.00%)
Sep 23, 2015 9.779 9.977 9.636 9.858 92,926 +0.17(+1.80%)
Sep 22, 2015 9.731 9.739 9.660 9.684 19,967 -0.08(-0.81%)
Sep 21, 2015 9.922 9.945 9.684 9.763 84,455 -0.24(-2.38%)
Sep 18, 2015 9.557 10.00 9.513 10.00 192,514 +0.37(+3.79%)
Sep 17, 2015 9.628 9.739 9.604 9.636 18,813 -0.02(-0.25%)
Sep 16, 2015 9.691 9.731 9.620 9.660 9,936 -0.03(-0.33%)
Sep 15, 2015 9.699 9.731 9.676 9.691 18,253 +0.03(+0.33%)
Sep 14, 2015 9.723 9.755 9.636 9.660 27,432 -0.08(-0.81%)
Sep 11, 2015 9.668 9.739 9.596 9.739 17,012 +0.10(+1.07%)
Sep 10, 2015 9.612 9.699 9.604 9.636 12,581 +0.02(+0.25%)
Sep 09, 2015 9.628 9.723 9.606 9.612 20,792 +0.01(+0.08%)
Sep 08, 2015 9.763 9.763 9.572 9.604 26,868 -0.10(-1.06%)
Sep 04, 2015 9.755 9.707 9.707 9.707 29,606 -0.01(-0.08%)
Sep 03, 2015 9.652 9.731 9.541 9.715 22,016 +0.13(+1.41%)
Sep 02, 2015 9.691 9.763 9.549 9.580 18,016 -0.04(-0.41%)
Sep 01, 2015 9.596 9.699 9.533 9.620 27,953 -0.05(-0.49%)
Aug 31, 2015 9.541 9.739 9.494 9.667 19,071 +0.14(+1.49%)
Aug 28, 2015 9.454 9.573 9.391 9.525 26,019 +0.13(+1.34%)
Aug 27, 2015 9.391 9.565 9.375 9.399 27,794 +0.02(+0.17%)
Aug 26, 2015 9.478 9.494 9.320 9.383 44,413 -0.02(-0.25%)
Aug 25, 2015 9.691 9.715 9.359 9.407 72,696 -0.17(-1.73%)
Aug 24, 2015 9.675 9.675 9.170 9.573 68,292 -0.17(-1.70%)
Aug 21, 2015 9.754 9.857 9.573 9.739 49,731 -0.04(-0.40%)
Aug 20, 2015 9.825 9.920 9.731 9.778 110,726 -0.13(-1.35%)
Aug 19, 2015 9.841 9.920 9.841 9.912 24,535 +0.04(+0.40%)
Aug 18, 2015 9.904 9.904 9.873 9.873 8,918 -0.01(-0.08%)
Aug 17, 2015 9.817 9.912 9.817 9.881 13,294 +0.01(+0.08%)
Aug 14, 2015 9.841 9.904 9.841 9.873 17,373 -0.01(-0.08%)
Aug 13, 2015 9.912 9.920 9.817 9.881 11,107 -0.02(-0.16%)
Aug 12, 2015 9.912 9.912 9.746 9.896 30,362 +0.02(+0.24%)
Aug 11, 2015 9.833 9.904 9.833 9.873 25,608 -0.02(-0.16%)
Aug 10, 2015 9.920 9.920 9.826 9.889 31,094 -0.01(-0.08%)
Aug 07, 2015 9.873 9.920 9.833 9.896 34,457 +0.02(+0.24%)
Aug 06, 2015 9.802 9.889 9.802 9.873 23,880 -0.01(-0.08%)
Aug 05, 2015 9.896 9.896 9.691 9.881 69,538 +0.04(+0.40%)
Aug 04, 2015 9.873 9.912 9.841 9.841 17,924 -0.02(-0.24%)
Aug 03, 2015 9.936 9.936 9.841 9.865 22,644 +0.05(+0.48%)
Jul 31, 2015 9.825 9.936 9.817 9.817 30,323 -0.02(-0.24%)
Jul 30, 2015 9.731 9.841 9.715 9.841 21,012 +0.10(+1.05%)
Jul 29, 2015 9.770 9.794 9.715 9.739 32,934 -0.05(-0.48%)
Jul 28, 2015 9.802 9.846 9.754 9.786 30,568 -0.03(-0.32%)
Jul 27, 2015 9.912 9.912 9.746 9.817 22,808 -0.06(-0.56%)
Jul 24, 2015 9.833 9.912 9.825 9.873 40,421 +0.05(+0.48%)
Jul 23, 2015 9.833 9.889 9.810 9.825 55,411 -0.09(-0.88%)
Jul 22, 2015 9.928 9.928 9.794 9.912 21,968 +0.04(+0.40%)
Jul 21, 2015 9.928 9.936 9.873 9.873 29,147 +0.00(+0.00%)
Jul 20, 2015 9.873 9.912 9.833 9.873 28,182 -0.06(-0.64%)
Jul 17, 2015 9.928 9.936 9.833 9.936 11,860 +0.02(+0.24%)
Jul 16, 2015 9.873 9.952 9.873 9.912 40,300 +0.02(+0.24%)
Jul 15, 2015 9.817 9.944 9.817 9.889 19,591 +0.02(+0.16%)
Jul 14, 2015 9.881 9.960 9.841 9.873 35,848 -0.05(-0.48%)
Jul 13, 2015 9.960 10.02 9.912 9.920 27,050 -0.09(-0.87%)
Jul 10, 2015 9.999 10.02 9.952 10.01 23,300 +0.02(+0.16%)
Jul 09, 2015 10.01 10.03 9.952 9.991 14,476 +0.02(+0.24%)
Jul 08, 2015 9.920 10.03 9.873 9.968 64,325 +0.00(+0.00%)
Jul 07, 2015 10.07 10.07 9.873 9.968 39,021 -0.08(-0.79%)
Jul 06, 2015 9.904 10.09 9.881 10.05 14,831 +0.13(+1.27%)
Jul 02, 2015 9.991 9.920 9.920 9.920 32,539 -0.10(-1.02%)
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.