Indicators

First Financial Nort (NQ: FFNW )

21.25 +0.03 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.439	6.725	6.236	6.620	375,222	+0.19(+2.93%)
May 28, 2009	6.319	6.454	6.138	6.432	57,191	+0.18(+2.89%)
May 27, 2009	6.454	6.454	6.251	6.251	86,718	-0.23(-3.60%)
May 26, 2009	6.236	6.484	6.191	6.484	107,314	+0.29(+4.74%)
May 22, 2009	6.130	6.213	6.100	6.191	36,630	+0.08(+1.23%)
May 21, 2009	6.040	6.168	5.942	6.115	72,582	+0.01(+0.12%)
May 20, 2009	6.032	6.138	6.002	6.108	89,680	+0.07(+1.12%)
May 19, 2009	6.055	6.078	5.972	6.040	105,302	-0.11(-1.72%)
May 18, 2009	6.002	6.160	5.927	6.145	58,448	+0.20(+3.29%)
May 15, 2009	5.972	5.987	5.784	5.950	48,345	-0.02(-0.25%)
May 14, 2009	5.852	6.017	5.852	5.965	52,530	+0.16(+2.72%)
May 13, 2009	5.927	5.965	5.746	5.806	55,393	-0.19(-3.14%)
May 12, 2009	6.062	6.093	5.897	5.995	36,701	-0.04(-0.62%)
May 11, 2009	6.115	6.115	5.980	6.032	29,884	-0.05(-0.74%)
May 08, 2009	5.972	6.078	5.829	6.078	62,588	+0.14(+2.41%)
May 07, 2009	6.062	6.062	5.837	5.934	57,552	-0.12(-1.99%)
May 06, 2009	5.934	6.085	5.844	6.055	58,343	+0.14(+2.42%)
May 05, 2009	5.965	6.055	5.882	5.912	66,424	-0.08(-1.26%)
May 04, 2009	6.002	6.032	5.950	5.987	41,597	+0.04(+0.63%)

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.