First National of Nebraska Inc (OP: FINN )
11,987.50
-112.50
(-0.93%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2009 | 2200 | 2200 | 2200 | 0 | +0.00(+0.00%) | |
| Nov 24, 2009 | 2200 | 2200 | 2200 | 0 | -200.00(-8.33%) | |
| Nov 19, 2009 | 2400 | 2400 | 2400 | 0 | -50.00(-2.04%) | |
| Nov 18, 2009 | 2450 | 2495 | 2450 | 2450 | 20 | +50.00(+2.08%) |
| Nov 16, 2009 | 2400 | 2400 | 2400 | 0 | +0.00(+0.00%) | |
| Nov 13, 2009 | 2400 | 2400 | 2400 | 2400 | 7 | +25.00(+1.05%) |
| Nov 12, 2009 | 2375 | 2375 | 2375 | 2375 | 5 | +75.00(+3.26%) |
| Nov 11, 2009 | 2300 | 2300 | 2300 | 2300 | 118 | +100.00(+4.55%) |
| Nov 09, 2009 | 2200 | 2200 | 2200 | 2200 | 0 | +0.00(+0.00%) |
| Nov 05, 2009 | 2200 | 2200 | 2200 | 2200 | 0 | +0.00(+0.00%) |
| Nov 04, 2009 | 2200 | 2200 | 2200 | 2200 | 25 | +0.00(+0.00%) |
| Nov 03, 2009 | 2200 | 2200 | 2200 | 2200 | 2 | -50.00(-2.22%) |
| Oct 30, 2009 | 2250 | 2250 | 2250 | 2250 | 0 | +0.00(+0.00%) |
| Oct 28, 2009 | 2250 | 2250 | 2250 | 2250 | 0 | -40.00(-1.75%) |
| Oct 23, 2009 | 2290 | 2290 | 2290 | 2290 | 0 | -5.00(-0.22%) |
| Oct 22, 2009 | 2400 | 2400 | 2210 | 2295 | 80 | -155.00(-6.33%) |
| Oct 21, 2009 | 2450 | 2450 | 2450 | 2450 | 10 | +0.00(+0.00%) |
| Oct 20, 2009 | 2450 | 2450 | 2450 | 2450 | 3 | -75.00(-2.97%) |
| Oct 19, 2009 | 2505 | 2525 | 2500 | 2525 | 15 | -25.00(-0.98%) |
| Oct 09, 2009 | 2550 | 2550 | 2550 | 0 | +75.00(+3.03%) | |
| Oct 08, 2009 | 2475 | 2475 | 2475 | 2475 | 7 | +0.00(+0.00%) |
| Oct 07, 2009 | 2475 | 2475 | 2475 | 2475 | 9 | -35.00(-1.39%) |
| Oct 06, 2009 | 2510 | 2510 | 2510 | 2510 | 3 | +0.00(+0.00%) |
| Oct 05, 2009 | 2510 | 2510 | 2510 | 2510 | 15 | -40.00(-1.57%) |
| Sep 30, 2009 | 2550 | 2550 | 2550 | 2550 | 0 | +35.00(+1.39%) |
| Sep 29, 2009 | 2560 | 2560 | 2515 | 2515 | 13 | -20.00(-0.79%) |
| Sep 25, 2009 | 2535 | 2535 | 2535 | 0 | -15.00(-0.59%) | |
| Sep 23, 2009 | 2550 | 2550 | 2550 | 0 | -15.00(-0.58%) | |
| Sep 22, 2009 | 2565 | 2565 | 2565 | 2565 | 16 | +0.00(+0.00%) |
| Sep 21, 2009 | 2551 | 2565 | 2551 | 2565 | 90 | +14.00(+0.55%) |
| Sep 16, 2009 | 2551 | 2551 | 2551 | 0 | -49.00(-1.88%) | |
| Sep 14, 2009 | 2600 | 2600 | 2600 | 0 | +0.00(+0.00%) | |
| Sep 11, 2009 | 2600 | 2600 | 2600 | 2600 | 2 | +75.00(+2.97%) |
| Sep 10, 2009 | 2525 | 2525 | 2525 | 2525 | 5 | +8.00(+0.32%) |
| Sep 09, 2009 | 2517 | 2517 | 2517 | 2517 | 2 | -3.00(-0.12%) |
| Sep 08, 2009 | 2520 | 2520 | 2520 | 2520 | 10 | +10.00(+0.40%) |
| Aug 31, 2009 | 2510 | 2510 | 2510 | 0 | -25.00(-0.99%) | |
| Aug 27, 2009 | 2535 | 2535 | 2535 | 0 | +35.00(+1.40%) | |
| Aug 18, 2009 | 2500 | 2500 | 2500 | 0 | -100.00(-3.85%) | |
| Aug 14, 2009 | 2650 | 2650 | 2600 | 2600 | 12 | -50.00(-1.89%) |
| Aug 07, 2009 | 2650 | 2650 | 2650 | 2650 | 0 | +25.00(+0.95%) |
| Aug 06, 2009 | 2625 | 2625 | 2625 | 2625 | 63 | +0.00(+0.00%) |
| Aug 05, 2009 | 2580 | 2625 | 2580 | 2625 | 6 | +50.00(+1.94%) |
| Aug 04, 2009 | 2575 | 2575 | 2575 | 2575 | 2 | -50.00(-1.90%) |
| Jul 31, 2009 | 2625 | 2625 | 2625 | 0 | +65.00(+2.54%) | |
| Jul 30, 2009 | 2560 | 2565 | 2560 | 2560 | 25 | -5.00(-0.19%) |
| Jul 28, 2009 | 2565 | 2565 | 2565 | 2565 | 0 | -30.00(-1.16%) |
| Jul 27, 2009 | 2600 | 2600 | 2594 | 2595 | 105 | -5.00(-0.19%) |
| Jul 24, 2009 | 2465 | 2600 | 2465 | 2600 | 790 | +155.00(+6.34%) |
| Jul 23, 2009 | 2445 | 2445 | 2445 | 2445 | 3 | -55.00(-2.20%) |
| Jul 22, 2009 | 2500 | 2500 | 2500 | 2500 | 10 | +55.00(+2.25%) |
| Jul 20, 2009 | 2445 | 2445 | 2445 | 0 | -15.00(-0.61%) | |
| Jul 16, 2009 | 2460 | 2460 | 2460 | 0 | +0.00(+0.00%) | |
| Jul 15, 2009 | 2460 | 2460 | 2460 | 2460 | 5 | +15.00(+0.61%) |
| Jul 13, 2009 | 2445 | 2445 | 2445 | 0 | +0.00(+0.00%) | |
| Jul 08, 2009 | 2445 | 2445 | 2445 | 2445 | 0 | -155.00(-5.96%) |
| Jul 07, 2009 | 2500 | 2600 | 2500 | 2600 | 13 | +185.00(+7.66%) |
| Jul 01, 2009 | 2415 | 2415 | 2415 | 2415 | 0 | +0.00(+0.00%) |
| Jun 30, 2009 | 2415 | 2415 | 2415 | 2415 | 6 | +5.00(+0.21%) |
| Jun 26, 2009 | 2410 | 2410 | 2410 | 2410 | 6 | +0.00(+0.00%) |
| Jun 25, 2009 | 2390 | 2410 | 2390 | 2410 | 23 | +10.00(+0.42%) |
| Jun 24, 2009 | 2400 | 2400 | 2400 | 2400 | 4 | -50.00(-2.04%) |
| Jun 23, 2009 | 2450 | 2450 | 2450 | 2450 | 5 | +40.00(+1.66%) |
| Jun 19, 2009 | 2410 | 2410 | 2410 | 0 | -40.00(-1.63%) | |
| Jun 18, 2009 | 2500 | 2500 | 2450 | 2450 | 16 | +0.00(+0.00%) |
| Jun 17, 2009 | 2500 | 2500 | 2450 | 2450 | 35 | -50.00(-2.00%) |
| Jun 16, 2009 | 2500 | 2500 | 2500 | 2500 | 72 | +0.00(+0.00%) |
| Jun 15, 2009 | 2475 | 2500 | 2475 | 2500 | 10 | +50.00(+2.04%) |
| Jun 11, 2009 | 2450 | 2450 | 2450 | 0 | +0.00(+0.00%) | |
| Jun 10, 2009 | 2450 | 2450 | 2450 | 2450 | 15 | +0.00(+0.00%) |
| Jun 08, 2009 | 2450 | 2450 | 2450 | 0 | +25.00(+1.03%) | |
| Jun 05, 2009 | 2425 | 2425 | 2425 | 2425 | 27 | +0.00(+0.00%) |
| Jun 04, 2009 | 2425 | 2425 | 2425 | 2425 | 35 | +0.00(+0.00%) |
| Jun 01, 2009 | 2425 | 2425 | 2425 | 2425 | 0 | +0.00(+0.00%) |
| May 29, 2009 | 2425 | 2425 | 2425 | 2425 | 2 | +0.00(+0.00%) |
| May 28, 2009 | 2425 | 2425 | 2425 | 2425 | 10 | +0.00(+0.00%) |
| May 26, 2009 | 2425 | 2425 | 2425 | 2425 | 0 | +0.00(+0.00%) |
| May 20, 2009 | 2425 | 2425 | 2425 | 2425 | 0 | +25.00(+1.04%) |
| May 18, 2009 | 2400 | 2400 | 2400 | 2400 | 0 | +50.00(+2.13%) |
| May 12, 2009 | 2350 | 2350 | 2350 | 2350 | 0 | +0.00(+0.00%) |
| May 11, 2009 | 2350 | 2350 | 2350 | 2350 | 2 | +0.00(+0.00%) |
| May 08, 2009 | 2300 | 2350 | 2290 | 2350 | 23 | +100.00(+4.44%) |
| May 07, 2009 | 2250 | 2250 | 2250 | 2250 | 12 | +0.00(+0.00%) |
| May 06, 2009 | 2290 | 2290 | 2250 | 2250 | 25 | +0.00(+0.00%) |
| May 04, 2009 | 2250 | 2250 | 2250 | 0 | +50.00(+2.27%) | |
| Apr 30, 2009 | 2200 | 2200 | 2200 | 2200 | 0 | +25.00(+1.15%) |
| Apr 29, 2009 | 2200 | 2200 | 2175 | 2175 | 10 | -25.00(-1.14%) |
| Apr 28, 2009 | 2200 | 2200 | 2200 | 2200 | 7 | -100.00(-4.35%) |
| Apr 27, 2009 | 2250 | 2300 | 2250 | 2300 | 21 | +0.00(+0.00%) |
| Apr 24, 2009 | 2350 | 2350 | 2300 | 2300 | 8 | -50.00(-2.13%) |
| Apr 23, 2009 | 2350 | 2350 | 2350 | 2350 | 1 | +0.00(+0.00%) |
| Apr 22, 2009 | 2350 | 2350 | 2350 | 2350 | 1 | +0.00(+0.00%) |
| Apr 21, 2009 | 2350 | 2350 | 2350 | 2350 | 61 | -250.00(-9.62%) |
| Apr 19, 2009 | 2600 | 2600 | 2600 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 2600 | 2600 | 2600 | 2600 | 50 | +250.00(+10.64%) |
| Apr 16, 2009 | 2350 | 2350 | 2350 | 2350 | 10 | -225.00(-8.74%) |
| Apr 13, 2009 | 2575 | 2575 | 2575 | 0 | +0.00(+0.00%) | |
| Apr 09, 2009 | 2550 | 2575 | 2550 | 2575 | 51 | +75.00(+3.00%) |
| Apr 08, 2009 | 2500 | 2500 | 2500 | 2500 | 8 | +0.00(+0.00%) |
| Apr 07, 2009 | 2550 | 2550 | 2500 | 2500 | 9 | -50.00(-1.96%) |
| Apr 06, 2009 | 2550 | 2550 | 2550 | 2550 | 4 | +0.00(+0.00%) |
| Apr 03, 2009 | 2550 | 2550 | 2550 | 2550 | 4 | +0.00(+0.00%) |
| Apr 02, 2009 | 2375 | 2550 | 2375 | 2550 | 64 | +200.00(+8.51%) |
| Apr 01, 2009 | 2350 | 2350 | 2350 | 2350 | 1 | +50.00(+2.17%) |
| Mar 30, 2009 | 2300 | 2300 | 2300 | 0 | +0.00(+0.00%) | |
| Mar 26, 2009 | 2300 | 2300 | 2300 | 2300 | 6 | -75.00(-3.16%) |
| Mar 25, 2009 | 2375 | 2375 | 2375 | 2375 | 10 | +0.00(+0.00%) |
| Mar 23, 2009 | 2375 | 2375 | 2375 | 2375 | 0 | +0.00(+0.00%) |
| Mar 18, 2009 | 2375 | 2375 | 2375 | 2375 | 0 | +0.00(+0.00%) |
| Mar 17, 2009 | 2375 | 2375 | 2375 | 2375 | 5 | +125.00(+5.56%) |
| Mar 16, 2009 | 2250 | 2250 | 2250 | 0 | +0.00(+0.00%) | |
| Mar 13, 2009 | 2250 | 2250 | 2250 | 2250 | 2 | -125.00(-5.26%) |
| Mar 12, 2009 | 2375 | 2375 | 2375 | 2375 | 12 | +0.00(+0.00%) |
| Mar 11, 2009 | 2375 | 2375 | 2375 | 0 | +0.00(+0.00%) | |
| Mar 10, 2009 | 2350 | 2375 | 2350 | 2375 | 4 | +25.00(+1.06%) |
| Mar 05, 2009 | 2350 | 2350 | 2350 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 2350 | 2350 | 2350 | 2350 | 32 | +0.00(+0.00%) |
| Feb 27, 2009 | 2350 | 2350 | 2350 | 0 | -20.00(-0.84%) | |
| Feb 26, 2009 | 2350 | 2405 | 2350 | 2370 | 256 | +20.00(+0.85%) |
| Feb 25, 2009 | 2550 | 2550 | 2300 | 2350 | 9 | -325.00(-12.15%) |
| Feb 24, 2009 | 2675 | 2675 | 2675 | 2675 | 2 | +25.00(+0.94%) |
| Feb 23, 2009 | 2650 | 2650 | 2650 | 2650 | 1 | +50.00(+1.92%) |
| Feb 20, 2009 | 2710 | 2710 | 2600 | 2600 | 3 | -250.00(-8.77%) |
| Feb 18, 2009 | 2850 | 2850 | 2850 | 0 | +0.00(+0.00%) | |
| Feb 17, 2009 | 2850 | 2850 | 2850 | 2850 | 10 | +0.00(+0.00%) |
| Feb 04, 2009 | 2850 | 2850 | 2850 | 0 | +0.00(+0.00%) | |
| Feb 03, 2009 | 2850 | 2850 | 2850 | 2850 | 102 | -150.00(-5.00%) |
| Jan 30, 2009 | 3000 | 3000 | 3000 | 0 | +0.00(+0.00%) | |
| Jan 29, 2009 | 3000 | 3000 | 3000 | 3000 | 1 | +50.00(+1.69%) |
| Jan 28, 2009 | 2800 | 2950 | 2800 | 2950 | 3 | -50.00(-1.67%) |
| Jan 22, 2009 | 3000 | 3000 | 3000 | 0 | +0.00(+0.00%) | |
| Jan 21, 2009 | 3000 | 3000 | 3000 | 3000 | 6 | -25.00(-0.83%) |
| Jan 20, 2009 | 3025 | 3025 | 3025 | 3025 | 1 | -75.00(-2.42%) |
| Jan 15, 2009 | 3100 | 3100 | 3100 | 0 | +0.00(+0.00%) | |
| Jan 14, 2009 | 3100 | 3100 | 3100 | 3100 | 31 | +0.00(+0.00%) |
| Jan 13, 2009 | 3100 | 3100 | 3100 | 0 | +0.00(+0.00%) | |
| Jan 12, 2009 | 3025 | 3100 | 3025 | 3100 | 3 | +100.00(+3.33%) |
| Jan 08, 2009 | 3000 | 3000 | 3000 | 0 | +0.00(+0.00%) | |
| Jan 07, 2009 | 3000 | 3000 | 3000 | 3000 | 1 | +0.00(+0.00%) |
| Jan 06, 2009 | 3000 | 3000 | 3000 | 3000 | 11 | -200.00(-6.25%) |
| Jan 05, 2009 | 3000 | 3200 | 3000 | 3200 | 5 | +250.00(+8.47%) |
| Jan 02, 2009 | 2950 | 2950 | 2950 | 2950 | 3 | -150.00(-4.84%) |
| Dec 31, 2008 | 2865 | 3100 | 2865 | 3100 | 56 | +100.00(+3.33%) |
| Dec 30, 2008 | 3000 | 3000 | 3000 | 3000 | 8 | +150.00(+5.26%) |
| Dec 29, 2008 | 2850 | 2850 | 2850 | 2850 | 16 | -150.00(-5.00%) |
| Dec 26, 2008 | 3000 | 3000 | 3000 | 3000 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 3000 | 3000 | 3000 | 3000 | 1 | -100.00(-3.23%) |
| Dec 23, 2008 | 3000 | 3100 | 2750 | 3100 | 20 | -100.00(-3.12%) |
| Dec 17, 2008 | 3200 | 3200 | 3200 | 3200 | 0 | +0.00(+0.00%) |
| Dec 16, 2008 | 3200 | 3200 | 3200 | 3200 | 3 | +50.00(+1.59%) |
| Dec 10, 2008 | 3150 | 3150 | 3150 | 0 | +0.00(+0.00%) | |
| Dec 09, 2008 | 3100 | 3150 | 3100 | 3150 | 5 | -30.00(-0.94%) |
| Dec 08, 2008 | 3200 | 3200 | 3100 | 3180 | 10 | -20.00(-0.62%) |
| Dec 05, 2008 | 3200 | 3200 | 3200 | 3200 | 16 | +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.
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.