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

First Financial Nort (NQ: FFNW )

21.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 8.813 8.813 8.347 8.508 20,325 -0.34(-3.84%)
May 28, 2020 9.179 9.187 8.647 8.848 17,793 -0.17(-1.84%)
May 27, 2020 8.369 9.144 8.369 9.013 29,174 +0.93(+11.53%)
May 26, 2020 8.282 8.517 8.003 8.081 24,166 +0.07(+0.87%)
May 22, 2020 7.846 8.173 7.846 8.012 13,205 +0.09(+1.10%)
May 21, 2020 8.229 8.273 7.820 7.925 13,988 -0.35(-4.21%)
May 20, 2020 7.981 8.604 7.981 8.273 12,566 +0.42(+5.32%)
May 19, 2020 8.273 8.334 7.620 7.855 25,407 -0.48(-5.75%)
May 18, 2020 8.665 8.708 8.016 8.334 34,897 +1.03(+14.06%)
May 15, 2020 7.385 7.472 7.071 7.306 14,928 -0.01(-0.12%)
May 14, 2020 7.489 7.829 7.010 7.315 19,209 -0.28(-3.67%)
May 13, 2020 6.967 7.611 6.967 7.594 31,175 +0.58(+8.32%)
May 12, 2020 7.446 7.446 6.880 7.010 64,920 -0.43(-5.74%)
May 11, 2020 8.055 8.055 7.437 7.437 23,267 -0.65(-8.07%)
May 08, 2020 8.125 8.367 8.090 8.090 19,406 +0.17(+2.09%)
May 07, 2020 8.029 8.060 7.855 7.925 20,354 -0.04(-0.55%)
May 06, 2020 7.855 8.186 7.855 7.968 19,771 +0.12(+1.55%)
May 05, 2020 8.691 8.691 7.846 7.846 25,234 -0.48(-5.75%)
May 04, 2020 8.264 8.656 8.107 8.325 36,396 +0.06(+0.74%)
May 01, 2020 8.282 8.456 7.846 8.264 21,358 -0.29(-3.36%)
Apr 30, 2020 8.769 8.822 8.160 8.552 26,122 -0.65(-7.10%)
Apr 29, 2020 8.299 9.483 8.299 9.205 20,521 +0.93(+11.26%)
Apr 28, 2020 8.116 8.316 7.890 8.273 25,329 +0.39(+4.97%)
Apr 27, 2020 7.959 8.099 7.864 7.881 15,341 +0.18(+2.38%)
Apr 24, 2020 7.500 7.698 7.228 7.698 13,205 +0.03(+0.34%)
Apr 23, 2020 7.507 7.681 7.324 7.672 16,924 +0.18(+2.44%)
Apr 22, 2020 7.533 7.681 7.306 7.489 12,671 -0.15(-1.94%)
Apr 21, 2020 7.254 8.286 7.254 7.637 9,766 -0.08(-1.02%)
Apr 20, 2020 8.168 8.762 7.354 7.716 19,030 -0.44(-5.34%)
Apr 17, 2020 7.402 8.421 7.379 8.151 8,612 +0.90(+12.36%)
Apr 16, 2020 7.428 7.428 7.001 7.254 26,234 -0.16(-2.12%)
Apr 15, 2020 8.046 8.458 7.411 7.411 24,947 -0.86(-10.42%)
Apr 14, 2020 8.926 8.926 8.273 8.273 12,861 -0.05(-0.63%)
Apr 13, 2020 9.135 9.692 8.107 8.325 16,392 -0.84(-9.21%)
Apr 09, 2020 8.456 9.170 8.408 9.170 23,425 +1.04(+12.86%)
Apr 08, 2020 7.916 8.247 7.676 8.125 26,274 -0.27(-3.22%)
Apr 07, 2020 8.212 8.547 8.142 8.395 12,981 +0.24(+2.99%)
Apr 06, 2020 7.402 8.782 7.261 8.151 30,892 +0.59(+7.83%)
Apr 03, 2020 7.707 7.829 7.480 7.559 11,023 -0.28(-3.56%)
Apr 02, 2020 7.716 7.837 7.594 7.837 13,959 +0.05(+0.67%)
Apr 01, 2020 8.360 8.639 7.742 7.785 26,129 -0.96(-10.96%)
Mar 31, 2020 8.334 8.743 8.290 8.743 38,970 +0.23(+2.66%)
Mar 30, 2020 8.608 8.608 8.099 8.517 16,051 +0.03(+0.31%)
Mar 27, 2020 9.440 9.440 8.351 8.491 24,918 -1.08(-11.28%)
Mar 26, 2020 8.386 9.570 8.386 9.570 34,058 +0.92(+10.67%)
Mar 25, 2020 8.525 8.700 8.247 8.647 11,371 +0.12(+1.43%)
Mar 24, 2020 7.620 8.543 7.620 8.525 23,444 +1.18(+16.13%)
Mar 23, 2020 7.837 7.890 7.298 7.341 14,213 -0.37(-4.85%)
Mar 20, 2020 8.308 8.308 7.716 7.716 54,660 -0.74(-8.75%)
Mar 19, 2020 8.081 8.613 7.628 8.456 19,057 +0.60(+7.65%)
Mar 18, 2020 8.839 8.970 7.846 7.855 30,215 -1.56(-16.56%)
Mar 17, 2020 8.673 9.414 8.534 9.414 34,198 +0.70(+7.99%)
Mar 16, 2020 8.856 9.475 8.525 8.717 25,565 -0.90(-9.33%)
Mar 13, 2020 9.396 9.614 8.822 9.614 43,636 +0.63(+6.98%)
Mar 12, 2020 9.658 10.13 8.939 8.987 52,328 -1.10(-10.88%)
Mar 11, 2020 10.15 10.29 10.07 10.08 18,666 -0.35(-3.39%)
Mar 10, 2020 10.48 10.53 9.765 10.44 21,719 +0.21(+2.03%)
Mar 09, 2020 10.35 10.74 9.817 10.23 22,434 -0.54(-4.97%)
Mar 06, 2020 11.22 11.30 10.75 10.77 12,856 -0.59(-5.17%)
Mar 05, 2020 11.58 11.71 11.32 11.35 23,408 -0.40(-3.38%)
Mar 04, 2020 11.77 11.79 11.55 11.75 13,407 +0.12(+1.04%)
Mar 03, 2020 12.30 12.30 11.60 11.63 17,261 -0.66(-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.