First Financial Nort (NQ: FFNW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.60	15.62	15.57	15.62	3,624	+0.30(+1.95%)
May 27, 2022	15.32	15.35	15.32	15.32	984	-0.17(-1.09%)
May 26, 2022	15.49	15.49	15.49	15.49	791	-0.03(-0.18%)
May 25, 2022	15.26	15.76	15.26	15.52	6,337	+0.07(+0.48%)
May 24, 2022	15.37	15.57	15.25	15.45	3,657	-0.08(-0.54%)
May 23, 2022	15.48	15.53	15.48	15.53	1,912	+0.00(+0.00%)
May 20, 2022	15.16	15.76	15.16	15.53	7,425	+0.28(+1.82%)
May 19, 2022	15.16	15.25	15.16	15.25	2,013	+0.06(+0.36%)
May 18, 2022	15.20	15.25	15.16	15.20	2,032	-0.02(-0.12%)
May 17, 2022	15.42	15.42	15.16	15.21	14,577	+0.03(+0.18%)
May 16, 2022	14.85	15.49	14.85	15.19	12,777	+0.28(+1.86%)
May 13, 2022	15.15	15.46	14.91	14.91	4,587	-0.06(-0.41%)
May 12, 2022	15.11	15.15	14.95	14.97	15,259	-0.30(-1.96%)
May 11, 2022	15.40	15.42	15.27	15.27	4,730	+0.09(+0.61%)
May 10, 2022	15.41	15.41	15.17	15.18	10,986	-0.13(-0.88%)
May 09, 2022	15.34	15.43	15.25	15.31	5,892	-0.06(-0.39%)
May 06, 2022	15.61	15.71	15.31	15.37	4,237	-0.31(-2.00%)
May 05, 2022	15.50	15.71	15.34	15.69	2,870	-0.07(-0.47%)
May 04, 2022	15.69	15.76	15.41	15.76	11,362	+0.22(+1.43%)
May 03, 2022	15.51	15.57	15.31	15.54	8,690	+0.19(+1.26%)
May 02, 2022	15.75	15.75	15.33	15.34	8,261	-0.46(-2.92%)
Apr 29, 2022	15.72	15.84	15.48	15.81	23,795	+0.24(+1.54%)
Apr 28, 2022	15.48	16.07	15.45	15.57	7,336	+0.06(+0.36%)
Apr 27, 2022	15.48	15.68	15.32	15.51	7,661	+0.00(+0.00%)
Apr 26, 2022	15.81	15.85	15.51	15.51	5,772	+0.01(+0.06%)
Apr 25, 2022	15.89	15.90	15.50	15.50	5,408	-0.27(-1.73%)
Apr 22, 2022	15.32	16.13	15.32	15.77	7,424	-0.07(-0.44%)
Apr 21, 2022	15.53	16.18	15.53	15.84	7,338	+0.10(+0.65%)
Apr 20, 2022	15.71	15.74	15.32	15.74	7,979	+0.07(+0.47%)
Apr 19, 2022	15.48	16.13	15.42	15.67	8,091	+0.42(+2.73%)
Apr 18, 2022	15.59	15.59	15.25	15.25	3,902	-0.23(-1.49%)
Apr 14, 2022	15.62	15.62	15.37	15.48	4,142	-0.14(-0.89%)
Apr 13, 2022	15.75	15.75	15.47	15.62	4,703	-0.43(-2.71%)
Apr 12, 2022	15.96	16.06	15.96	16.06	578	+0.36(+2.30%)
Apr 11, 2022	15.67	15.70	15.54	15.70	4,170	-0.06(-0.41%)
Apr 08, 2022	16.08	16.08	15.70	15.76	3,558	-0.07(-0.47%)
Apr 07, 2022	15.72	15.83	15.63	15.83	7,909	+0.18(+1.18%)
Apr 06, 2022	15.72	15.72	15.63	15.65	4,111	-0.01(-0.06%)
Apr 05, 2022	15.96	15.96	15.66	15.66	4,314	-0.12(-0.76%)
Apr 04, 2022	16.31	16.31	15.78	15.78	1,780	-0.11(-0.70%)
Apr 01, 2022	16.59	16.59	15.87	15.89	3,844	+0.07(+0.47%)
Mar 31, 2022	16.20	16.20	15.82	15.82	1,145	-0.42(-2.56%)
Mar 30, 2022	16.06	16.43	15.94	16.23	7,997	+0.18(+1.09%)
Mar 29, 2022	16.12	16.33	16.06	16.06	6,170	-0.01(-0.06%)
Mar 28, 2022	16.10	16.11	15.81	16.06	8,380	+0.05(+0.29%)
Mar 25, 2022	15.67	16.05	15.67	16.02	10,795	+0.25(+1.58%)
Mar 24, 2022	15.72	15.83	15.72	15.77	2,680	+0.18(+1.13%)
Mar 23, 2022	15.65	15.92	15.59	15.59	3,451	-0.15(-0.94%)
Mar 22, 2022	15.77	15.77	15.74	15.74	1,114	+0.00(+0.00%)
Mar 21, 2022	15.64	16.11	15.64	15.74	5,672	-0.04(-0.23%)
Mar 18, 2022	15.73	15.85	15.58	15.78	14,120	-0.08(-0.52%)
Mar 17, 2022	15.70	15.94	15.70	15.86	3,302	+0.14(+0.88%)
Mar 16, 2022	15.75	15.80	15.67	15.72	2,452	+0.00(+0.00%)
Mar 15, 2022	15.76	15.88	15.72	15.72	9,595	+0.00(+0.00%)
Mar 14, 2022	16.06	16.11	15.72	15.72	12,736	+0.00(+0.00%)
Mar 11, 2022	15.64	16.11	15.64	15.72	2,905	-0.10(-0.64%)
Mar 10, 2022	15.56	15.93	15.56	15.82	2,779	+0.11(+0.71%)
Mar 09, 2022	15.61	15.86	15.61	15.71	6,639	+0.15(+0.94%)
Mar 08, 2022	15.51	15.70	15.51	15.57	16,039	+0.08(+0.53%)
Mar 07, 2022	15.49	15.73	15.48	15.48	13,068	-0.01(-0.06%)
Mar 04, 2022	15.53	15.66	15.47	15.49	18,333	-0.26(-1.63%)
Mar 03, 2022	15.70	15.82	15.59	15.75	14,623	+0.21(+1.36%)
Mar 02, 2022	15.29	15.84	15.29	15.54	28,104	+0.15(+0.95%)

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.