First National of Nebraska Inc (OP: FINN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 13800 | 0 | +25.00(+0.18%) | |||
| Nov 23, 2022 | 13775 | 0 | +25.00(+0.18%) | |||
| Nov 22, 2022 | 13750 | 13750 | 13750 | 4 | +0.00(+0.00%) | |
| Nov 11, 2022 | 13750 | 0 | -45.00(-0.33%) | |||
| Oct 28, 2022 | 13795 | 0 | +145.00(+1.06%) | |||
| Oct 26, 2022 | 13650 | 0 | +250.00(+1.87%) | |||
| Oct 24, 2022 | 13400 | 0 | -50.00(-0.37%) | |||
| Oct 21, 2022 | 13450 | 13450 | 13450 | 1 | +147.00(+1.11%) | |
| Oct 18, 2022 | 13303 | 0 | +173.00(+1.32%) | |||
| Oct 14, 2022 | 13130 | 0 | -409.00(-3.02%) | |||
| Oct 13, 2022 | 13750 | 13539 | 13539 | 20 | -111.00(-0.81%) | |
| Oct 12, 2022 | 13650 | 13650 | 13650 | 2 | +0.00(+0.00%) | |
| Oct 11, 2022 | 13650 | 13650 | 13650 | 1 | +0.00(+0.00%) | |
| Oct 07, 2022 | 13650 | 0 | +69.00(+0.51%) | |||
| Oct 05, 2022 | 13581 | 0 | -359.00(-2.58%) | |||
| Sep 30, 2022 | 13940 | 0 | +90.00(+0.65%) | |||
| Sep 27, 2022 | 13850 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2022 | 13850 | 0 | +50.00(+0.36%) | |||
| Sep 22, 2022 | 13850 | 13725 | 13800 | 31 | -50.00(-0.36%) | |
| Sep 19, 2022 | 13850 | 0 | +0.00(+0.00%) | |||
| Sep 16, 2022 | 13950 | 13600 | 13850 | 27 | -100.00(-0.72%) | |
| Sep 15, 2022 | 13950 | 13950 | 13950 | 4 | +0.00(+0.00%) | |
| Sep 14, 2022 | 13950 | 13950 | 13950 | 5 | +0.00(+0.00%) | |
| Sep 07, 2022 | 13950 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2022 | 13950 | 0 | +25.00(+0.18%) | |||
| Aug 30, 2022 | 13925 | 0 | +25.00(+0.18%) | |||
| Aug 29, 2022 | 13905 | 13900 | 13900 | 10 | -5.00(-0.04%) | |
| Aug 26, 2022 | 13905 | 13905 | 13905 | 9 | +5.00(+0.04%) | |
| Aug 22, 2022 | 13900 | 0 | +25.00(+0.18%) | |||
| Aug 17, 2022 | 13875 | 0 | -125.00(-0.89%) | |||
| Aug 11, 2022 | 14000 | 0 | +150.00(+1.08%) | |||
| Aug 09, 2022 | 13850 | 0 | -50.00(-0.36%) | |||
| Aug 05, 2022 | 13900 | 0 | +75.00(+0.54%) | |||
| Aug 03, 2022 | 13825 | 0 | -75.00(-0.54%) | |||
| Jul 29, 2022 | 13900 | 0 | +50.00(+0.36%) | |||
| Jul 28, 2022 | 13850 | 13850 | 13850 | 1 | +50.00(+0.36%) | |
| Jul 21, 2022 | 13800 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2022 | 13800 | 13800 | 13800 | 2 | +0.00(+0.00%) | |
| Jul 19, 2022 | 13900 | 13800 | 13800 | 3 | +0.00(+0.00%) | |
| Jul 15, 2022 | 13800 | 0 | -200.00(-1.43%) | |||
| Jul 14, 2022 | 14000 | 14000 | 14000 | 1 | -100.00(-0.71%) | |
| Jul 08, 2022 | 14100 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 14100 | 0 | +75.00(+0.53%) | |||
| Jul 05, 2022 | 14025 | 14025 | 14025 | 1 | -225.00(-1.58%) | |
| Jun 27, 2022 | 14250 | 0 | +100.00(+0.71%) | |||
| Jun 24, 2022 | 14150 | 14100 | 14150 | 3 | +50.00(+0.35%) | |
| Jun 23, 2022 | 14100 | 13925 | 14100 | 7 | +0.00(+0.00%) | |
| Jun 22, 2022 | 14200 | 14100 | 14100 | 3 | +75.00(+0.53%) | |
| Jun 21, 2022 | 14025 | 14025 | 14025 | 10 | +100.00(+0.72%) | |
| Jun 17, 2022 | 14025 | 13925 | 13925 | 11 | -100.00(-0.71%) | |
| Jun 16, 2022 | 14025 | 14025 | 14025 | 60 | +0.00(+0.00%) | |
| Jun 15, 2022 | 14025 | 14025 | 14025 | 44 | +0.00(+0.00%) | |
| Jun 14, 2022 | 14025 | 13880 | 14025 | 42 | +0.00(+0.00%) | |
| Jun 13, 2022 | 14100 | 14025 | 14025 | 26 | -225.00(-1.58%) | |
| Jun 10, 2022 | 14250 | 14250 | 14250 | 1 | +235.00(+1.68%) | |
| Jun 09, 2022 | 14015 | 14015 | 14015 | 1 | -85.20(-0.60%) | |
| Jun 03, 2022 | 14100 | 0 | +100.20(+0.72%) | |||
| May 31, 2022 | 14000 | 0 | +0.00(+0.00%) | |||
| May 27, 2022 | 14000 | 14000 | 14000 | 1 | +200.00(+1.45%) | |
| May 23, 2022 | 13800 | 0 | -200.00(-1.43%) | |||
| May 20, 2022 | 14000 | 14000 | 14000 | 2 | +100.00(+0.72%) | |
| May 18, 2022 | 13900 | 0 | +0.00(+0.00%) | |||
| May 17, 2022 | 13900 | 13900 | 13900 | 6 | +150.00(+1.09%) | |
| May 13, 2022 | 13750 | 0 | +50.00(+0.36%) | |||
| May 12, 2022 | 13711 | 13700 | 13700 | 11 | -13.00(-0.09%) | |
| May 11, 2022 | 13713 | 13713 | 13713 | 1 | -186.00(-1.34%) | |
| May 09, 2022 | 13899 | 0 | +194.00(+1.42%) | |||
| May 06, 2022 | 13705 | 13705 | 13705 | 1 | -95.00(-0.69%) | |
| May 05, 2022 | 14000 | 13800 | 13800 | 15 | -100.00(-0.72%) | |
| May 04, 2022 | 13900 | 13900 | 13900 | 2 | +0.00(+0.00%) | |
| May 03, 2022 | 13900 | 13900 | 13900 | 3 | +0.00(+0.00%) | |
| Apr 27, 2022 | 13900 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2022 | 13925 | 13900 | 13900 | 25 | +0.00(+0.00%) | |
| Apr 25, 2022 | 13900 | 13900 | 13900 | 12 | +50.00(+0.36%) | |
| Apr 21, 2022 | 13850 | 0 | -5.00(-0.04%) | |||
| Apr 19, 2022 | 13855 | 0 | -155.00(-1.11%) | |||
| Apr 18, 2022 | 14010 | 14010 | 14010 | 1 | +10.00(+0.07%) | |
| Apr 14, 2022 | 14000 | 14000 | 14000 | 2 | -300.00(-2.10%) | |
| Apr 06, 2022 | 14300 | 0 | +50.00(+0.35%) | |||
| Mar 30, 2022 | 14250 | 0 | +100.00(+0.71%) | |||
| Mar 29, 2022 | 14150 | 14150 | 14150 | 1 | -99.00(-0.69%) | |
| Mar 28, 2022 | 14249 | 14249 | 14249 | 1 | -1.00(-0.01%) | |
| Mar 25, 2022 | 14250 | 14250 | 14250 | 1 | +251.00(+1.79%) | |
| Mar 24, 2022 | 13999 | 13999 | 13999 | 1 | +74.00(+0.53%) | |
| Mar 23, 2022 | 13925 | 13875 | 13925 | 2 | +73.00(+0.53%) | |
| Mar 22, 2022 | 13852 | 13852 | 13852 | 1 | +36.00(+0.26%) | |
| Mar 18, 2022 | 13816 | 0 | -184.00(-1.31%) | |||
| Mar 16, 2022 | 14000 | 0 | -27.00(-0.19%) | |||
| Mar 14, 2022 | 14027 | 0 | -73.00(-0.52%) | |||
| Mar 11, 2022 | 14100 | 14100 | 14100 | 1 | +1.00(+0.01%) | |
| Mar 10, 2022 | 14099 | 14099 | 14099 | 1 | +98.00(+0.70%) | |
| Mar 09, 2022 | 14001 | 14001 | 14001 | 9 | +0.00(+0.00%) | |
| Mar 08, 2022 | 14001 | 14000 | 14001 | 3 | +1.00(+0.01%) | |
| Mar 03, 2022 | 14000 | 0 | -1.00(-0.01%) | |||
| Mar 01, 2022 | 14001 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2022 | 14001 | 14001 | 14001 | 18 | +0.00(+0.00%) | |
| Feb 25, 2022 | 14001 | 14001 | 14001 | 19 | +1.00(+0.01%) | |
| Feb 24, 2022 | 14000 | 14000 | 14000 | 2 | +0.00(+0.00%) | |
| Feb 23, 2022 | 14000 | 14000 | 14000 | 5 | -28.00(-0.20%) | |
| Feb 22, 2022 | 14030 | 14028 | 14028 | 2 | -371.00(-2.58%) | |
| Feb 16, 2022 | 14399 | 0 | +399.00(+2.85%) | |||
| Feb 14, 2022 | 14000 | 0 | +1.00(+0.01%) | |||
| Feb 11, 2022 | 13999 | 13999 | 13999 | 5 | +0.00(+0.00%) | |
| Feb 09, 2022 | 13999 | 0 | +100.00(+0.72%) | |||
| Feb 08, 2022 | 13899 | 13899 | 13899 | 8 | +99.00(+0.72%) | |
| Feb 07, 2022 | 13800 | 13800 | 13800 | 4 | +0.00(+0.00%) | |
| Feb 04, 2022 | 13800 | 13800 | 13800 | 1 | +193.00(+1.42%) | |
| Feb 03, 2022 | 13607 | 13607 | 13607 | 6 | +0.00(+0.00%) | |
| Feb 01, 2022 | 13607 | 0 | -292.00(-2.10%) | |||
| Jan 26, 2022 | 13899 | 0 | +99.00(+0.72%) | |||
| Jan 24, 2022 | 13800 | 0 | +0.00(+0.00%) | |||
| Jan 21, 2022 | 13810 | 13800 | 13800 | 5 | -200.00(-1.43%) | |
| Jan 18, 2022 | 14000 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2022 | 14000 | 0 | +0.00(+0.00%) | |||
| Jan 07, 2022 | 14000 | 14000 | 14000 | 0 | +0.00(+0.00%) | |
| Jan 06, 2022 | 14000 | 13630 | 14000 | 5 | +115.00(+0.83%) | |
| Jan 05, 2022 | 13885 | 13885 | 13885 | 2 | -115.00(-0.82%) | |
| Jan 04, 2022 | 14300 | 14000 | 14000 | 5 | -133.00(-0.94%) | |
| Dec 23, 2021 | 14133 | 14133 | 14133 | 0 | +0.00(+0.00%) | |
| Dec 21, 2021 | 14133 | 14133 | 14133 | 0 | +258.00(+1.86%) | |
| Dec 17, 2021 | 13875 | 13875 | 13875 | 0 | -259.00(-1.83%) | |
| Dec 15, 2021 | 14134 | 14134 | 14134 | 0 | -267.00(-1.85%) | |
| Dec 09, 2021 | 14401 | 14401 | 14401 | 0 | +401.00(+2.86%) | |
| Dec 08, 2021 | 14000 | 14000 | 14000 | 1 | +91.00(+0.65%) | |
| Dec 07, 2021 | 13909 | 13909 | 13909 | 1 | -291.00(-2.05%) | |
| Dec 06, 2021 | 14200 | 14199 | 14200 | 42 | +200.00(+1.43%) | |
| Dec 03, 2021 | 14000 | 14000 | 14000 | 1 | +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.