Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

20.94 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2012 5.503 5.890 5.503 5.776 22,515 -0.03(-0.52%)
May 30, 2012 5.867 5.867 5.792 5.807 4,799 +0.04(+0.66%)
May 29, 2012 5.867 5.875 5.761 5.769 6,035 +0.03(+0.53%)
May 25, 2012 5.860 5.958 5.557 5.738 14,838 -0.17(-2.95%)
May 24, 2012 5.837 5.989 5.837 5.913 10,001 +0.05(+0.78%)
May 23, 2012 5.738 5.875 5.738 5.867 5,155 +0.11(+1.98%)
May 22, 2012 5.898 5.943 5.564 5.754 8,757 -0.18(-3.07%)
May 21, 2012 5.549 5.981 5.549 5.936 6,138 -0.02(-0.25%)
May 18, 2012 5.973 5.996 5.879 5.951 9,079 +0.02(+0.38%)
May 17, 2012 5.882 5.981 5.803 5.928 3,708 +0.02(+0.26%)
May 16, 2012 5.913 5.981 5.716 5.913 9,347 -0.07(-1.14%)
May 15, 2012 5.913 6.034 5.905 5.981 8,713 -0.01(-0.13%)
May 14, 2012 5.860 5.989 5.632 5.989 9,677 +0.05(+0.77%)
May 11, 2012 5.958 5.989 5.890 5.943 8,269 -0.06(-1.01%)
May 10, 2012 5.936 6.027 5.869 6.004 10,118 +0.09(+1.54%)
May 09, 2012 5.511 5.981 5.511 5.913 14,836 -0.14(-2.26%)
May 08, 2012 6.049 6.057 5.875 6.049 14,663 +0.02(+0.38%)
May 07, 2012 6.027 6.027 5.913 6.027 17,696 -0.03(-0.50%)
May 04, 2012 6.034 6.057 5.995 6.057 13,599 +0.00(+0.00%)
May 03, 2012 6.042 6.064 6.036 6.057 19,469 -0.01(-0.12%)
May 02, 2012 6.027 6.064 5.973 6.064 25,380 +0.03(+0.50%)
May 01, 2012 6.034 6.057 5.893 6.034 10,731 +0.01(+0.13%)
Apr 30, 2012 6.027 6.034 5.903 6.027 20,641 -0.03(-0.50%)
Apr 27, 2012 6.034 6.064 6.011 6.057 12,228 -0.01(-0.12%)
Apr 26, 2012 6.019 6.064 6.019 6.064 8,903 +0.01(+0.13%)
Apr 25, 2012 6.057 6.064 5.973 6.057 27,046 -0.01(-0.12%)
Apr 24, 2012 6.034 6.064 5.966 6.064 17,595 +0.03(+0.50%)
Apr 23, 2012 6.019 6.034 5.920 6.034 8,838 -0.03(-0.50%)
Apr 20, 2012 6.087 6.095 6.064 6.064 7,945 -0.02(-0.37%)
Apr 19, 2012 6.049 6.110 6.044 6.087 12,104 +0.02(+0.37%)
Apr 18, 2012 5.981 6.178 5.981 6.064 55,735 +0.08(+1.39%)
Apr 17, 2012 5.989 5.989 5.905 5.981 11,305 -0.02(-0.25%)
Apr 16, 2012 5.943 6.019 5.882 5.996 7,487 +0.06(+1.02%)
Apr 13, 2012 5.928 5.951 5.875 5.936 7,346 -0.01(-0.13%)
Apr 12, 2012 5.799 5.981 5.784 5.943 10,843 +0.11(+1.82%)
Apr 11, 2012 5.557 5.845 5.557 5.837 9,672 +0.05(+0.79%)
Apr 10, 2012 5.822 5.913 5.693 5.792 9,521 -0.08(-1.29%)
Apr 09, 2012 5.890 5.913 5.670 5.867 2,461 -0.08(-1.34%)
Apr 05, 2012 5.913 6.004 5.913 5.947 8,798 +0.03(+0.58%)
Apr 04, 2012 6.027 6.027 5.776 5.913 14,987 -0.11(-1.89%)
Apr 03, 2012 6.042 6.064 5.989 6.027 6,404 -0.04(-0.62%)
Apr 02, 2012 5.920 6.064 5.619 6.064 89,606 +0.21(+3.63%)
Mar 30, 2012 5.905 5.928 5.850 5.852 5,334 -0.08(-1.28%)
Mar 29, 2012 5.973 5.989 5.837 5.928 14,134 -0.09(-1.51%)
Mar 28, 2012 5.875 6.027 5.754 6.019 4,911 +0.11(+1.79%)
Mar 27, 2012 5.776 5.920 5.769 5.913 8,403 +0.16(+2.77%)
Mar 26, 2012 5.647 5.807 5.647 5.754 6,828 +0.15(+2.71%)
Mar 23, 2012 5.822 5.829 5.602 5.602 3,800 -0.20(-3.52%)
Mar 22, 2012 5.769 5.958 5.769 5.807 4,705 -0.02(-0.39%)
Mar 21, 2012 5.723 5.845 5.693 5.829 8,492 +0.08(+1.32%)
Mar 20, 2012 5.693 5.769 5.685 5.754 9,885 +0.01(+0.13%)
Mar 19, 2012 5.663 5.746 5.610 5.746 17,746 +0.17(+2.99%)
Mar 16, 2012 5.503 5.602 5.503 5.579 12,466 +0.04(+0.68%)
Mar 15, 2012 5.541 5.572 5.368 5.541 11,212 -0.01(-0.14%)
Mar 14, 2012 5.488 5.549 5.481 5.549 16,537 +0.08(+1.39%)
Mar 13, 2012 5.496 5.526 5.435 5.473 5,664 -0.02(-0.28%)
Mar 12, 2012 5.473 5.503 5.314 5.488 17,496 -0.04(-0.69%)
Mar 09, 2012 5.534 5.564 5.486 5.526 31,792 -0.02(-0.41%)
Mar 08, 2012 5.625 5.625 5.526 5.549 10,275 -0.12(-2.14%)
Mar 07, 2012 5.435 5.670 5.435 5.670 2,571 +0.22(+4.03%)
Mar 06, 2012 5.420 5.458 5.420 5.450 5,804 -0.01(-0.14%)
Mar 05, 2012 5.322 5.511 5.322 5.458 9,622 -0.10(-1.76%)
Mar 02, 2012 5.435 5.579 5.428 5.556 9,181 +0.03(+0.54%)
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.