First Financial Nort (NQ: FFNW )

21.20 -0.31 (-1.44%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 21.92 22.02 21.51 21.51 39,624 -0.30(-1.38%)
Jul 30, 2024 21.85 22.06 21.77 21.81 40,763 -0.05(-0.23%)
Jul 29, 2024 22.41 22.41 21.85 21.86 27,346 -0.51(-2.28%)
Jul 26, 2024 21.52 22.37 21.52 22.37 53,822 +0.52(+2.38%)
Jul 25, 2024 22.15 22.20 21.70 21.85 57,893 -0.33(-1.49%)
Jul 24, 2024 22.36 22.36 21.92 22.18 45,542 -0.23(-1.03%)
Jul 23, 2024 21.86 22.48 21.86 22.41 63,892 +0.44(+2.00%)
Jul 22, 2024 22.03 22.04 21.95 21.97 42,056 -0.05(-0.23%)
Jul 19, 2024 22.34 22.38 22.02 22.02 22,440 -0.28(-1.26%)
Jul 18, 2024 22.43 22.43 22.21 22.30 29,693 -0.12(-0.54%)
Jul 17, 2024 22.35 22.48 22.23 22.42 73,225 +0.18(+0.81%)
Jul 16, 2024 22.16 22.48 21.98 22.24 53,657 +0.27(+1.23%)
Jul 15, 2024 21.80 22.17 21.80 21.97 68,360 +0.25(+1.15%)
Jul 12, 2024 21.67 21.84 21.64 21.72 41,905 +0.15(+0.70%)
Jul 11, 2024 20.94 21.67 20.94 21.57 41,926 +0.58(+2.76%)
Jul 10, 2024 20.84 21.07 20.75 20.99 15,998 +0.04(+0.19%)
Jul 09, 2024 21.08 21.08 20.82 20.95 19,114 -0.01(-0.05%)
Jul 08, 2024 20.92 21.36 20.91 20.96 33,150 +0.00(+0.00%)
Jul 05, 2024 21.45 21.45 20.81 20.96 28,528 -0.44(-2.06%)
Jul 03, 2024 21.60 21.69 21.36 21.40 13,579 -0.20(-0.93%)
Jul 02, 2024 21.12 21.71 21.12 21.60 48,006 +0.37(+1.74%)
Jul 01, 2024 21.29 21.32 21.07 21.23 41,387 +0.10(+0.47%)
Jun 28, 2024 20.66 21.36 20.65 21.13 930,036 +0.39(+1.88%)
Jun 27, 2024 20.59 21.05 20.50 20.74 57,377 +0.06(+0.29%)
Jun 26, 2024 20.50 20.74 20.27 20.68 55,840 +0.08(+0.39%)
Jun 25, 2024 20.55 20.66 20.52 20.60 25,840 +0.07(+0.34%)
Jun 24, 2024 20.89 20.89 20.53 20.53 24,003 -0.34(-1.63%)
Jun 21, 2024 20.76 20.87 20.66 20.87 35,710 +0.22(+1.07%)
Jun 20, 2024 20.81 21.12 20.65 20.65 31,363 -0.16(-0.77%)
Jun 18, 2024 21.00 21.20 20.81 20.81 24,127 -0.15(-0.72%)
Jun 17, 2024 20.92 21.16 20.92 20.96 22,991 -0.04(-0.19%)
Jun 14, 2024 21.01 21.11 21.00 21.00 21,056 +0.00(+0.00%)
Jun 13, 2024 20.95 21.12 20.95 21.00 25,276 -0.06(-0.28%)
Jun 12, 2024 21.33 21.33 20.91 21.06 34,251 +0.13(+0.62%)
Jun 11, 2024 20.92 21.07 20.92 20.93 37,764 -0.04(-0.19%)
Jun 10, 2024 20.91 21.08 20.89 20.97 30,429 +0.03(+0.14%)
Jun 07, 2024 21.05 21.13 20.91 20.94 17,441 +0.16(+0.77%)
Jun 06, 2024 21.22 21.22 20.78 20.78 16,184 -0.09(-0.43%)
Jun 05, 2024 20.87 21.02 20.87 20.87 13,264 -0.06(-0.29%)
Jun 04, 2024 20.82 20.97 20.78 20.93 17,566 +0.00(+0.00%)
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.