Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

21.25 +0.16 (+0.76%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 21, 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 (%)
May 24, 2011 4.436 4.440 4.223 4.268 216,972 -0.18(-3.95%)
May 23, 2011 4.414 4.467 4.414 4.444 9,372 -0.02(-0.51%)
May 20, 2011 4.566 4.566 4.436 4.467 72,172 -0.12(-2.66%)
May 19, 2011 4.536 4.612 4.536 4.589 3,143 +0.05(+1.01%)
May 18, 2011 4.566 4.570 4.513 4.543 12,955 -0.02(-0.50%)
May 17, 2011 4.658 4.658 4.559 4.566 47,571 -0.10(-2.13%)
May 16, 2011 4.627 4.696 4.627 4.666 29,885 -0.01(-0.16%)
May 13, 2011 4.673 4.727 4.673 4.673 27,741 -0.02(-0.49%)
May 12, 2011 4.681 4.734 4.666 4.696 11,688 +0.02(+0.49%)
May 11, 2011 4.734 4.734 4.589 4.673 29,789 -0.07(-1.45%)
May 10, 2011 4.704 4.765 4.704 4.742 8,433 +0.01(+0.16%)
May 09, 2011 4.711 4.765 4.696 4.734 44,276 +0.02(+0.49%)
May 06, 2011 4.803 4.803 4.711 4.711 31,484 -0.08(-1.59%)
May 05, 2011 4.811 4.811 4.719 4.788 39,618 -0.02(-0.48%)
May 04, 2011 4.795 4.811 4.772 4.811 6,335 +0.01(+0.16%)
May 03, 2011 4.772 4.803 4.772 4.803 23,733 +0.03(+0.64%)
May 02, 2011 4.772 4.788 4.742 4.772 22,781 +0.02(+0.48%)
Apr 29, 2011 4.772 4.776 4.750 4.750 24,345 -0.01(-0.18%)
Apr 28, 2011 4.772 4.841 4.696 4.758 57,951 -0.04(-0.78%)
Apr 27, 2011 4.772 4.795 4.742 4.795 29,137 +0.02(+0.48%)
Apr 26, 2011 4.704 4.834 4.589 4.772 39,805 +0.05(+0.97%)
Apr 25, 2011 4.750 4.832 4.551 4.727 154,864 +0.14(+2.99%)
Apr 21, 2011 4.406 4.727 4.307 4.589 54,009 +0.20(+4.58%)
Apr 20, 2011 4.322 4.429 4.276 4.388 31,414 +0.09(+2.08%)
Apr 19, 2011 4.299 4.368 4.207 4.299 12,544 -0.02(-0.35%)
Apr 18, 2011 4.543 4.543 4.200 4.314 24,562 -0.10(-2.25%)
Apr 15, 2011 4.482 4.482 4.345 4.414 31,235 -0.07(-1.53%)
Apr 14, 2011 4.459 4.490 4.429 4.482 3,074 +0.00(+0.00%)
Apr 13, 2011 4.467 4.520 4.459 4.482 27,920 +0.03(+0.69%)
Apr 12, 2011 4.383 4.490 4.360 4.452 10,733 +0.03(+0.69%)
Apr 11, 2011 4.391 4.429 4.337 4.421 16,603 +0.04(+0.87%)
Apr 08, 2011 4.384 4.421 4.383 4.383 6,325 -0.02(-0.35%)
Apr 07, 2011 4.391 4.429 4.383 4.398 16,195 +0.00(+0.00%)
Apr 06, 2011 4.429 4.429 4.368 4.398 38,507 -0.03(-0.69%)
Apr 05, 2011 4.497 4.497 4.429 4.429 11,128 -0.08(-1.69%)
Apr 04, 2011 4.528 4.536 4.398 4.505 20,360 -0.04(-0.84%)
Apr 01, 2011 4.356 4.543 4.356 4.543 42,711 +0.21(+4.75%)
Mar 31, 2011 4.230 4.488 4.230 4.337 27,855 +0.07(+1.61%)
Mar 30, 2011 4.261 4.345 4.253 4.268 29,033 +0.00(+0.00%)
Mar 29, 2011 4.238 4.307 4.238 4.268 10,214 -0.02(-0.53%)
Mar 28, 2011 4.330 4.336 4.276 4.291 23,955 -0.05(-1.23%)
Mar 25, 2011 4.360 4.375 4.299 4.345 14,011 -0.03(-0.70%)
Mar 24, 2011 4.268 4.375 4.207 4.375 6,347 +0.07(+1.60%)
Mar 23, 2011 4.307 4.322 4.180 4.307 34,032 -0.02(-0.35%)
Mar 22, 2011 4.467 4.467 4.291 4.322 43,040 -0.12(-2.75%)
Mar 21, 2011 4.383 4.444 4.296 4.444 24,320 +0.12(+2.83%)
Mar 18, 2011 4.368 4.368 4.299 4.322 11,253 -0.01(-0.18%)
Mar 17, 2011 4.314 4.375 4.200 4.330 23,625 +0.06(+1.43%)
Mar 16, 2011 4.307 4.314 4.223 4.268 23,681 -0.05(-1.24%)
Mar 15, 2011 4.352 4.383 4.276 4.322 19,840 -0.05(-1.05%)
Mar 14, 2011 4.391 4.414 4.368 4.368 14,372 -0.05(-1.04%)
Mar 11, 2011 4.352 4.436 4.352 4.414 30,537 +0.02(+0.35%)
Mar 10, 2011 4.467 4.467 4.360 4.398 29,515 -0.07(-1.54%)
Mar 09, 2011 4.352 4.467 4.352 4.467 24,264 +0.08(+1.92%)
Mar 08, 2011 4.375 4.421 4.368 4.383 32,602 +0.02(+0.35%)
Mar 07, 2011 4.543 4.543 4.352 4.368 83,147 -0.08(-1.72%)
Mar 04, 2011 4.513 4.513 4.429 4.444 51,708 -0.03(-0.68%)
Mar 03, 2011 4.475 4.517 4.452 4.475 36,929 +0.03(+0.69%)
Mar 02, 2011 4.467 4.505 4.444 4.444 59,268 +0.00(+0.00%)
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.