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

First Financial Nort (NQ: FFNW )

21.43 +0.34 (+1.61%)
Streaming Delayed Price Updated: 3:54 PM 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 29, 2020 8.822 8.822 8.356 8.517 20,304 -0.34(-3.84%)
May 28, 2020 9.188 9.197 8.656 8.857 17,774 -0.17(-1.84%)
May 27, 2020 8.377 9.153 8.377 9.023 29,143 +0.93(+11.53%)
May 26, 2020 8.290 8.526 8.011 8.090 24,141 +0.07(+0.87%)
May 22, 2020 7.854 8.181 7.854 8.020 13,191 +0.09(+1.10%)
May 21, 2020 8.238 8.282 7.828 7.933 13,974 -0.35(-4.21%)
May 20, 2020 7.990 8.613 7.990 8.282 12,553 +0.42(+5.32%)
May 19, 2020 8.282 8.343 7.628 7.863 25,381 -0.48(-5.75%)
May 18, 2020 8.674 8.717 8.024 8.343 34,861 +1.03(+14.06%)
May 15, 2020 7.392 7.480 7.079 7.314 14,912 -0.01(-0.12%)
May 14, 2020 7.497 7.837 7.018 7.323 19,189 -0.28(-3.67%)
May 13, 2020 6.974 7.619 6.974 7.602 31,143 +0.58(+8.32%)
May 12, 2020 7.453 7.453 6.887 7.018 64,852 -0.43(-5.74%)
May 11, 2020 8.064 8.064 7.445 7.445 23,243 -0.65(-8.07%)
May 08, 2020 8.133 8.375 8.098 8.098 19,386 +0.17(+2.09%)
May 07, 2020 8.037 8.068 7.863 7.933 20,332 -0.04(-0.55%)
May 06, 2020 7.863 8.194 7.863 7.976 19,751 +0.12(+1.55%)
May 05, 2020 8.700 8.700 7.854 7.854 25,208 -0.48(-5.75%)
May 04, 2020 8.273 8.665 8.116 8.334 36,358 +0.06(+0.74%)
May 01, 2020 8.290 8.465 7.854 8.273 21,336 -0.29(-3.36%)
Apr 30, 2020 8.778 8.831 8.168 8.561 26,094 -0.65(-7.10%)
Apr 29, 2020 8.308 9.493 8.308 9.214 20,500 +0.93(+11.26%)
Apr 28, 2020 8.125 8.325 7.898 8.282 25,303 +0.39(+4.97%)
Apr 27, 2020 7.968 8.107 7.872 7.889 15,325 +0.18(+2.38%)
Apr 24, 2020 7.508 7.706 7.236 7.706 13,191 +0.03(+0.34%)
Apr 23, 2020 7.514 7.689 7.331 7.680 16,906 +0.18(+2.44%)
Apr 22, 2020 7.541 7.689 7.314 7.497 12,658 -0.15(-1.94%)
Apr 21, 2020 7.262 8.294 7.262 7.645 9,756 -0.08(-1.02%)
Apr 20, 2020 8.177 8.771 7.362 7.724 19,010 -0.44(-5.34%)
Apr 17, 2020 7.410 8.430 7.386 8.160 8,603 +0.90(+12.36%)
Apr 16, 2020 7.436 7.436 7.009 7.262 26,207 -0.16(-2.12%)
Apr 15, 2020 8.055 8.467 7.419 7.419 24,921 -0.86(-10.42%)
Apr 14, 2020 8.935 8.935 8.282 8.282 12,847 -0.05(-0.63%)
Apr 13, 2020 9.145 9.702 8.116 8.334 16,375 -0.85(-9.21%)
Apr 09, 2020 8.465 9.179 8.417 9.179 23,401 +1.05(+12.86%)
Apr 08, 2020 7.924 8.255 7.684 8.133 26,247 -0.27(-3.22%)
Apr 07, 2020 8.221 8.556 8.151 8.404 12,968 +0.24(+2.99%)
Apr 06, 2020 7.410 8.792 7.268 8.160 30,860 +0.59(+7.83%)
Apr 03, 2020 7.715 7.837 7.488 7.567 11,012 -0.28(-3.56%)
Apr 02, 2020 7.724 7.846 7.602 7.846 13,944 +0.05(+0.67%)
Apr 01, 2020 8.369 8.648 7.750 7.793 26,101 -0.96(-10.96%)
Mar 31, 2020 8.343 8.752 8.299 8.752 38,930 +0.23(+2.66%)
Mar 30, 2020 8.617 8.617 8.107 8.526 16,034 +0.03(+0.31%)
Mar 27, 2020 9.450 9.450 8.360 8.499 24,892 -1.08(-11.28%)
Mar 26, 2020 8.395 9.580 8.395 9.580 34,022 +0.92(+10.67%)
Mar 25, 2020 8.534 8.709 8.255 8.656 11,360 +0.12(+1.43%)
Mar 24, 2020 7.628 8.552 7.628 8.534 23,419 +1.19(+16.13%)
Mar 23, 2020 7.846 7.898 7.305 7.349 14,199 -0.37(-4.85%)
Mar 20, 2020 8.316 8.316 7.724 7.724 54,603 -0.74(-8.75%)
Mar 19, 2020 8.090 8.622 7.636 8.465 19,037 +0.60(+7.65%)
Mar 18, 2020 8.848 8.979 7.854 7.863 30,184 -1.56(-16.56%)
Mar 17, 2020 8.683 9.424 8.543 9.424 34,162 +0.70(+7.99%)
Mar 16, 2020 8.866 9.485 8.534 8.726 25,538 -0.90(-9.33%)
Mar 13, 2020 9.406 9.624 8.831 9.624 43,590 +0.63(+6.98%)
Mar 12, 2020 9.668 10.14 8.948 8.996 52,273 -1.10(-10.88%)
Mar 11, 2020 10.16 10.30 10.08 10.09 18,646 -0.35(-3.39%)
Mar 10, 2020 10.49 10.54 9.775 10.45 21,696 +0.21(+2.03%)
Mar 09, 2020 10.36 10.75 9.827 10.24 22,410 -0.54(-4.97%)
Mar 06, 2020 11.23 11.31 10.76 10.78 12,843 -0.59(-5.17%)
Mar 05, 2020 11.59 11.72 11.33 11.37 23,383 -0.40(-3.38%)
Mar 04, 2020 11.78 11.80 11.56 11.76 13,393 +0.12(+1.04%)
Mar 03, 2020 12.32 12.32 11.62 11.64 17,243 -0.67(-5.41%)
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.