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

First Financial Nort (NQ: FFNW )

21.14 +0.05 (+0.24%)
Streaming Delayed Price Updated: 11:49 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 30, 2008 7.832 7.892 7.756 7.764 242,861 -0.07(-0.86%)
May 29, 2008 7.877 7.907 7.832 7.832 931,410 -0.09(-1.14%)
May 28, 2008 7.952 7.952 7.854 7.922 63,938 -0.03(-0.38%)
May 27, 2008 7.892 7.960 7.869 7.952 64,878 +0.05(+0.67%)
May 26, 2008 7.899 7.899 7.839 7.899 65,376 +0.00(+0.00%)
May 23, 2008 7.899 7.899 7.839 7.899 65,376 -0.02(-0.19%)
May 22, 2008 7.922 7.975 7.892 7.914 68,114 -0.02(-0.28%)
May 21, 2008 7.869 7.937 7.869 7.937 35,494 +0.03(+0.38%)
May 20, 2008 7.899 7.907 7.869 7.907 29,242 -0.03(-0.38%)
May 19, 2008 7.892 7.937 7.824 7.937 36,118 +0.05(+0.57%)
May 16, 2008 7.967 7.967 7.824 7.892 176,613 -0.05(-0.57%)
May 15, 2008 7.937 7.960 7.907 7.937 410,464 +0.00(+0.00%)
May 14, 2008 7.794 7.967 7.794 7.937 232,772 +0.08(+0.96%)
May 13, 2008 7.741 7.862 7.711 7.862 53,705 +0.12(+1.55%)
May 12, 2008 7.613 7.749 7.613 7.741 54,205 +0.07(+0.88%)
May 09, 2008 7.636 7.674 7.621 7.674 64,733 -0.02(-0.20%)
May 08, 2008 7.666 7.711 7.666 7.689 30,572 -0.09(-1.16%)
May 07, 2008 7.568 7.779 7.561 7.779 32,753 +0.23(+3.09%)
May 06, 2008 7.674 7.711 7.523 7.546 27,981 -0.23(-3.00%)
May 05, 2008 7.719 7.787 7.614 7.779 48,289 +0.07(+0.88%)
May 02, 2008 7.583 7.734 7.583 7.711 235,466 +0.13(+1.69%)
May 01, 2008 7.516 7.749 7.516 7.583 172,025 +0.05(+0.60%)
Apr 30, 2008 7.508 7.538 7.463 7.538 280,289 +0.11(+1.42%)
Apr 29, 2008 7.486 7.501 7.433 7.433 37,688 -0.02(-0.20%)
Apr 28, 2008 7.373 7.463 7.373 7.448 33,542 +0.08(+1.12%)
Apr 25, 2008 7.373 7.373 7.335 7.365 31,697 -0.00(-0.00%)
Apr 24, 2008 7.275 7.403 7.177 7.365 48,971 +0.07(+0.93%)
Apr 23, 2008 7.335 7.335 7.282 7.297 1,595 -0.04(-0.51%)
Apr 22, 2008 7.335 7.395 7.222 7.335 10,043 -0.05(-0.71%)
Apr 21, 2008 7.448 7.448 7.359 7.388 5,720 +0.02(+0.20%)
Apr 18, 2008 7.478 7.478 7.335 7.373 16,758 +0.03(+0.41%)
Apr 17, 2008 7.471 7.471 7.252 7.343 11,037 -0.07(-0.91%)
Apr 16, 2008 7.478 7.478 7.373 7.410 8,108 -0.04(-0.51%)
Apr 15, 2008 7.395 7.448 7.297 7.448 38,148 +0.15(+2.06%)
Apr 14, 2008 7.410 7.410 7.260 7.297 42,168 -0.12(-1.62%)
Apr 11, 2008 7.403 7.425 7.305 7.418 7,552 +0.02(+0.20%)
Apr 10, 2008 7.403 7.418 7.222 7.403 12,335 +0.00(+0.00%)
Apr 09, 2008 7.486 7.486 7.335 7.403 42,359 +0.05(+0.72%)
Apr 08, 2008 7.365 7.478 7.297 7.350 42,432 +0.09(+1.24%)
Apr 07, 2008 7.486 7.523 7.260 7.260 68,287 -0.20(-2.72%)
Apr 04, 2008 7.418 7.486 7.335 7.463 96,294 +0.11(+1.43%)
Apr 03, 2008 7.170 7.365 7.147 7.358 27,871 +0.27(+3.82%)
Apr 02, 2008 7.252 7.365 7.087 7.087 17,422 -0.20(-2.79%)
Apr 01, 2008 6.936 7.335 6.936 7.290 51,787 +0.22(+3.09%)
Mar 31, 2008 7.072 7.117 6.861 7.072 15,189 +0.11(+1.51%)
Mar 28, 2008 6.793 6.974 6.793 6.966 6,341 -0.05(-0.64%)
Mar 27, 2008 7.072 7.215 6.808 7.012 15,194 -0.21(-2.92%)
Mar 26, 2008 7.064 7.260 7.064 7.222 35,356 +0.11(+1.59%)
Mar 25, 2008 6.997 7.140 6.997 7.109 15,352 -0.02(-0.21%)
Mar 24, 2008 6.959 7.192 6.959 7.124 18,343 +0.11(+1.50%)
Mar 21, 2008 6.997 7.019 6.778 7.019 12,477 +0.00(+0.00%)
Mar 20, 2008 6.997 7.019 6.778 7.019 12,477 +0.19(+2.75%)
Mar 19, 2008 6.658 6.884 6.658 6.831 390,971 +0.17(+2.60%)
Mar 18, 2008 6.861 6.861 6.658 6.658 14,355 -0.05(-0.78%)
Mar 17, 2008 6.857 6.857 6.673 6.711 46,396 -0.14(-1.98%)
Mar 14, 2008 6.891 7.042 6.846 6.846 2,928 -0.07(-0.98%)
Mar 13, 2008 6.899 6.944 6.846 6.914 16,893 +0.02(+0.22%)
Mar 12, 2008 7.297 7.297 6.884 6.899 19,994 -0.08(-1.08%)
Mar 11, 2008 7.042 7.147 6.801 6.974 115,205 +0.05(+0.76%)
Mar 10, 2008 7.305 7.305 6.778 6.921 17,018 -0.26(-3.66%)
Mar 07, 2008 7.230 7.260 7.170 7.185 4,763 -0.11(-1.44%)
Mar 06, 2008 7.343 7.343 7.192 7.290 19,247 -0.13(-1.72%)
Mar 05, 2008 7.415 7.418 7.290 7.418 22,463 +0.05(+0.61%)
Mar 04, 2008 7.373 7.373 7.313 7.373 4,120 -0.07(-0.91%)
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.