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, 2020 7.996 8.119 7.996 8.058 6,865 +0.00(+0.00%)
Sep 29, 2020 8.172 8.172 8.049 8.058 3,805 -0.11(-1.41%)
Sep 28, 2020 8.102 8.526 8.102 8.172 3,341 +0.06(+0.76%)
Sep 25, 2020 8.349 8.349 8.111 8.111 1,245 +0.10(+1.21%)
Sep 24, 2020 7.925 8.694 7.921 8.013 12,368 +0.12(+1.57%)
Sep 23, 2020 8.287 8.287 7.846 7.890 19,479 -0.15(-1.87%)
Sep 22, 2020 8.058 8.278 8.031 8.040 10,776 -0.07(-0.87%)
Sep 21, 2020 8.128 8.340 8.031 8.111 26,941 +0.07(+0.88%)
Sep 18, 2020 8.649 8.658 8.005 8.040 120,995 -0.53(-6.19%)
Sep 17, 2020 8.773 8.888 8.305 8.570 6,310 -0.17(-1.92%)
Sep 16, 2020 8.879 9.126 8.703 8.738 26,119 -0.14(-1.59%)
Sep 15, 2020 8.756 8.968 8.703 8.879 13,340 +0.20(+2.34%)
Sep 14, 2020 8.508 9.100 8.486 8.676 18,550 +0.22(+2.61%)
Sep 11, 2020 8.614 8.835 8.208 8.455 30,333 -0.16(-1.85%)
Sep 10, 2020 8.791 8.879 8.296 8.614 25,337 -0.13(-1.52%)
Sep 09, 2020 8.835 8.915 8.747 8.747 25,625 -0.09(-1.00%)
Sep 08, 2020 8.711 8.835 8.614 8.835 28,466 +0.18(+2.04%)
Sep 04, 2020 8.614 8.809 8.579 8.658 22,637 +0.07(+0.82%)
Sep 03, 2020 8.613 8.613 8.570 8.588 13,241 +0.11(+1.25%)
Sep 02, 2020 8.420 8.534 8.324 8.482 29,549 +0.10(+1.25%)
Sep 01, 2020 8.455 8.482 8.359 8.377 55,154 +0.00(+0.00%)
Aug 31, 2020 8.114 8.464 8.097 8.377 27,941 +0.29(+3.57%)
Aug 28, 2020 8.088 8.097 8.088 8.088 1,372 +0.00(+0.00%)
Aug 27, 2020 8.066 8.093 8.066 8.088 10,075 +0.00(+0.00%)
Aug 26, 2020 8.079 8.088 8.044 8.088 11,351 +0.11(+1.43%)
Aug 25, 2020 8.197 8.199 7.957 7.974 11,207 -0.10(-1.19%)
Aug 24, 2020 8.088 8.158 8.071 8.071 10,173 +0.07(+0.87%)
Aug 21, 2020 8.097 8.228 7.996 8.001 32,593 -0.12(-1.51%)
Aug 20, 2020 7.974 8.158 7.974 8.123 18,232 +0.05(+0.65%)
Aug 19, 2020 8.027 8.202 7.974 8.071 11,661 +0.11(+1.43%)
Aug 18, 2020 8.447 8.447 7.944 7.957 22,273 -0.23(-2.78%)
Aug 17, 2020 8.272 8.359 8.184 8.184 14,622 -0.10(-1.16%)
Aug 14, 2020 8.219 8.342 8.219 8.281 19,327 +0.18(+2.27%)
Aug 13, 2020 8.438 8.447 8.009 8.097 55,522 -0.22(-2.63%)
Aug 12, 2020 8.342 8.403 8.219 8.316 28,061 +0.12(+1.49%)
Aug 11, 2020 8.447 8.460 8.193 8.193 25,754 -0.14(-1.68%)
Aug 10, 2020 8.141 8.455 8.106 8.333 37,272 +0.26(+3.25%)
Aug 07, 2020 8.009 8.272 8.009 8.071 12,923 +0.06(+0.76%)
Aug 06, 2020 8.184 8.202 8.001 8.009 10,460 -0.11(-1.40%)
Aug 05, 2020 8.044 8.237 8.044 8.123 20,676 +0.17(+2.09%)
Aug 04, 2020 7.992 7.992 7.861 7.957 18,321 +0.10(+1.34%)
Aug 03, 2020 7.957 8.149 7.852 7.852 57,743 -0.10(-1.32%)
Jul 31, 2020 8.044 8.132 7.835 7.957 38,197 -0.09(-1.09%)
Jul 30, 2020 7.826 8.127 7.826 8.044 26,553 +0.15(+1.88%)
Jul 29, 2020 7.800 7.931 7.747 7.896 24,738 +0.22(+2.85%)
Jul 28, 2020 7.782 7.920 7.677 7.677 11,574 +0.03(+0.34%)
Jul 27, 2020 7.728 7.728 7.651 7.651 1,287 -0.03(-0.45%)
Jul 24, 2020 7.782 7.782 7.590 7.686 3,202 +0.03(+0.46%)
Jul 23, 2020 7.695 7.870 7.520 7.651 44,845 +0.00(+0.00%)
Jul 22, 2020 7.870 7.957 7.651 7.651 38,666 -0.18(-2.34%)
Jul 21, 2020 7.817 7.926 7.712 7.835 36,325 +0.10(+1.24%)
Jul 20, 2020 7.738 7.886 7.721 7.738 3,715 +0.00(+0.00%)
Jul 17, 2020 8.053 8.158 7.598 7.738 51,349 -0.25(-3.17%)
Jul 16, 2020 7.896 8.088 7.896 7.992 4,749 +0.02(+0.22%)
Jul 15, 2020 7.931 8.219 7.931 7.974 1,806 +0.28(+3.64%)
Jul 14, 2020 8.044 8.044 7.686 7.695 20,645 -0.49(-5.98%)
Jul 13, 2020 8.254 8.359 8.079 8.184 2,114 +0.10(+1.19%)
Jul 10, 2020 8.158 8.499 8.079 8.088 43,572 +0.00(+0.00%)
Jul 09, 2020 8.018 8.132 8.001 8.088 29,857 +0.03(+0.33%)
Jul 08, 2020 8.324 8.412 8.036 8.062 32,637 -0.09(-1.07%)
Jul 07, 2020 8.184 8.333 8.123 8.149 9,884 -0.21(-2.51%)
Jul 06, 2020 8.578 8.578 8.167 8.359 25,266 -0.07(-0.83%)
Jul 02, 2020 8.534 8.552 8.342 8.429 10,521 -0.02(-0.21%)
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.