FFNW

Historical Stock Prices

$11.77
*  
unch
unch
Get FFNW Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading FFNW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 11.78 11.84 11.75 11.77 73,667
11/25/2014 11.71 11.8 11.7 11.77 24,686
11/24/2014 11.45 11.74 11.45 11.71 22,934
11/21/2014 11.65 11.67 11.42 11.46 32,107
11/20/2014 11.3 11.58 11.3 11.54 14,671
11/19/2014 11.39 11.41 11.2 11.34 30,421
11/18/2014 11.22 11.58 11.19 11.45 36,244
11/17/2014 11.35 11.35 11.09 11.16 15,990
11/14/2014 11.3 11.45 11.25 11.35 36,846
11/13/2014 11.4 11.43 11.25 11.31 29,828
11/12/2014 11.349 11.43 11.28 11.43 38,858
11/11/2014 11.21 11.45 11.18 11.32 34,452
11/10/2014 11.39 11.49 11.37 11.44 23,321
11/07/2014 11.45 11.45 11.3 11.42 13,270
11/06/2014 11.51 11.51 11.408 11.45 21,107
11/05/2014 11.55 11.6 11.51 11.53 26,168
11/04/2014 11.43 11.59 11.43 11.49 29,556
11/03/2014 11.48 11.57 11.35 11.54 52,567
10/31/2014 11.6 11.6 11.42 11.6 117,352
10/30/2014 11.29 11.4799 11.26 11.46 35,465
10/29/2014 11.32 11.32 11.01 11.29 45,060
10/28/2014 10.92 11.35 10.76 11.34 148,412
10/27/2014 10.6 10.86 10.6 10.86 34,748
10/24/2014 10.57 10.72 10.56 10.65 14,429
10/23/2014 10.38 10.6097 10.38 10.59 29,689
10/22/2014 10.44 10.49 10.27 10.34 11,041
10/21/2014 10.47 10.58 10.38 10.49 16,382
10/20/2014 10.46 10.5 10.33 10.45 20,703
10/17/2014 10.84 10.84 10.47 10.48 23,724
10/16/2014 10.34 10.73 10.34 10.71 23,939
10/15/2014 10.45 10.74 10.12 10.5 38,763
10/14/2014 10.31 10.53 10.31 10.53 49,001
10/13/2014 10.1 10.41 10.05 10.37 18,975
10/10/2014 9.93 10.23 9.93 10 36,938
10/09/2014 10.24 10.24 9.99 10.01 30,799
10/08/2014 10.07 10.3 10.001 10.26 23,450
10/07/2014 10.17 10.17 10.09 10.1 15,807
10/06/2014 10.2 10.23 10.083 10.17 17,304
10/03/2014 10.31 10.3619 10.16 10.22 18,934
10/02/2014 10.1 10.24 10.1 10.22 14,815
10/01/2014 10.24 10.3 10.1 10.11 48,131
09/30/2014 10.32 10.322 10.21 10.21 41,137
09/29/2014 10.41 10.41 10.27 10.32 21,220
09/26/2014 10.41 10.52 10.3147 10.42 19,907
09/25/2014 10.55 10.55 10.28 10.41 41,917
09/24/2014 10.5 10.72 10.45 10.69 36,992
09/23/2014 10.37 10.51 10.33 10.35 27,310
09/22/2014 10.61 10.69 10.39 10.45 24,096
09/19/2014 10.55 10.74 10.51 10.69 77,090
09/18/2014 10.56 10.74 10.27 10.54 22,901
09/17/2014 10.51 10.69 10.26 10.55 46,984
09/16/2014 10.56 10.72 10.55 10.58 17,251
09/15/2014 10.83 10.83 10.52 10.55 19,150
09/12/2014 10.63 10.6589 10.52 10.55 27,970
09/11/2014 10.68 10.73 10.58 10.64 25,543
09/10/2014 10.54 10.8 10.53 10.76 24,107
09/09/2014 10.6 10.65 10.46 10.5 36,710
09/08/2014 10.58 10.7745 10.54 10.58 22,779
09/05/2014 10.57 10.72 10.57 10.63 23,329
09/04/2014 10.65 10.8244 10.6 10.61 21,618
09/03/2014 10.69 10.81 10.6 10.61 21,614
09/02/2014 10.8 10.91 10.6701 10.8 26,807
08/29/2014 10.82 11 10.65 10.83 19,791
08/28/2014 10.91 11.02 10.81 10.84 21,969
08/27/2014 11.24 11.27 11 11.02 15,180
08/26/2014 11.14 11.27 11.11 11.26 31,974
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?