First Financial Nort (NQ: FFNW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.767	8.767	8.304	8.464	20,431	-0.34(-3.84%)
May 28, 2020	9.131	9.140	8.603	8.802	17,885	-0.16(-1.84%)
May 27, 2020	8.325	9.096	8.325	8.966	29,326	+0.93(+11.53%)
May 26, 2020	8.239	8.473	7.962	8.039	24,292	+0.07(+0.87%)
May 22, 2020	7.806	8.130	7.806	7.970	13,274	+0.09(+1.10%)
May 21, 2020	8.187	8.230	7.780	7.884	14,061	-0.35(-4.21%)
May 20, 2020	7.940	8.559	7.940	8.230	12,631	+0.42(+5.32%)
May 19, 2020	8.230	8.291	7.580	7.814	25,540	-0.48(-5.75%)
May 18, 2020	8.620	8.663	7.974	8.291	35,079	+1.02(+14.06%)
May 15, 2020	7.346	7.433	7.035	7.268	15,005	-0.01(-0.12%)
May 14, 2020	7.450	7.788	6.974	7.277	19,309	-0.28(-3.67%)
May 13, 2020	6.931	7.572	6.931	7.554	31,338	+0.58(+8.32%)
May 12, 2020	7.407	7.407	6.844	6.974	65,258	-0.42(-5.74%)
May 11, 2020	8.013	8.013	7.398	7.398	23,388	-0.65(-8.07%)
May 08, 2020	8.083	8.323	8.048	8.048	19,507	+0.16(+2.09%)
May 07, 2020	7.987	8.018	7.814	7.884	20,460	-0.04(-0.55%)
May 06, 2020	7.814	8.143	7.814	7.927	19,874	+0.12(+1.55%)
May 05, 2020	8.646	8.646	7.806	7.806	25,365	-0.48(-5.75%)
May 04, 2020	8.221	8.611	8.065	8.282	36,585	+0.06(+0.74%)
May 01, 2020	8.239	8.412	7.806	8.221	21,470	-0.29(-3.36%)
Apr 30, 2020	8.724	8.776	8.117	8.507	26,258	-0.65(-7.10%)
Apr 29, 2020	8.256	9.434	8.256	9.157	20,628	+0.93(+11.26%)
Apr 28, 2020	8.074	8.273	7.849	8.230	25,461	+0.39(+4.97%)
Apr 27, 2020	7.918	8.057	7.823	7.840	15,421	+0.18(+2.38%)
Apr 24, 2020	7.461	7.658	7.191	7.658	13,274	+0.03(+0.34%)
Apr 23, 2020	7.468	7.641	7.286	7.632	17,012	+0.18(+2.44%)
Apr 22, 2020	7.494	7.641	7.268	7.450	12,737	-0.15(-1.94%)
Apr 21, 2020	7.216	8.243	7.216	7.598	9,817	-0.08(-1.02%)
Apr 20, 2020	8.126	8.716	7.316	7.676	19,129	-0.43(-5.34%)
Apr 17, 2020	7.364	8.377	7.341	8.109	8,657	+0.89(+12.36%)
Apr 16, 2020	7.390	7.390	6.965	7.216	26,371	-0.16(-2.12%)
Apr 15, 2020	8.005	8.414	7.372	7.372	25,077	-0.86(-10.42%)
Apr 14, 2020	8.880	8.880	8.230	8.230	12,928	-0.05(-0.63%)
Apr 13, 2020	9.088	9.642	8.065	8.282	16,477	-0.84(-9.21%)
Apr 09, 2020	8.412	9.122	8.365	9.122	23,547	+1.04(+12.86%)
Apr 08, 2020	7.875	8.204	7.637	8.083	26,411	-0.27(-3.22%)
Apr 07, 2020	8.169	8.503	8.100	8.351	13,049	+0.24(+2.99%)
Apr 06, 2020	7.364	8.737	7.223	8.109	31,053	+0.59(+7.83%)
Apr 03, 2020	7.667	7.788	7.442	7.520	11,081	-0.28(-3.56%)
Apr 02, 2020	7.676	7.797	7.554	7.797	14,031	+0.05(+0.67%)
Apr 01, 2020	8.317	8.594	7.702	7.745	26,265	-0.95(-10.96%)
Mar 31, 2020	8.291	8.698	8.247	8.698	39,173	+0.23(+2.66%)
Mar 30, 2020	8.564	8.564	8.057	8.473	16,134	+0.03(+0.31%)
Mar 27, 2020	9.391	9.391	8.308	8.447	25,048	-1.07(-11.28%)
Mar 26, 2020	8.343	9.521	8.343	9.521	34,235	+0.92(+10.67%)
Mar 25, 2020	8.481	8.655	8.204	8.603	11,431	+0.12(+1.43%)
Mar 24, 2020	7.580	8.499	7.580	8.481	23,566	+1.18(+16.13%)
Mar 23, 2020	7.797	7.849	7.260	7.303	14,287	-0.37(-4.85%)
Mar 20, 2020	8.265	8.265	7.676	7.676	54,944	-0.74(-8.75%)
Mar 19, 2020	8.039	8.568	7.589	8.412	19,156	+0.60(+7.65%)
Mar 18, 2020	8.793	8.923	7.806	7.814	30,373	-1.55(-16.56%)
Mar 17, 2020	8.629	9.365	8.490	9.365	34,376	+0.69(+7.99%)
Mar 16, 2020	8.810	9.426	8.481	8.672	25,698	-0.89(-9.33%)
Mar 13, 2020	9.348	9.564	8.776	9.564	43,863	+0.62(+6.98%)
Mar 12, 2020	9.608	10.08	8.893	8.940	52,600	-1.09(-10.88%)
Mar 11, 2020	10.10	10.24	10.01	10.03	18,763	-0.35(-3.39%)
Mar 10, 2020	10.43	10.48	9.714	10.38	21,832	+0.21(+2.03%)
Mar 09, 2020	10.30	10.68	9.766	10.18	22,550	-0.53(-4.97%)
Mar 06, 2020	11.16	11.24	10.69	10.71	12,923	-0.58(-5.17%)
Mar 05, 2020	11.52	11.65	11.26	11.29	23,529	-0.40(-3.38%)
Mar 04, 2020	11.71	11.72	11.49	11.69	13,477	+0.12(+1.04%)
Mar 03, 2020	12.24	12.24	11.54	11.57	17,351	-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.