First National of Nebraska Inc (OP: FINN )
12,100.00
+50.00
(+0.41%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 17, 2021 | 12000 | 12000 | 12000 | 0 | +0.00(+0.00%) | |
| Feb 16, 2021 | 12000 | 12000 | 12000 | 5 | +0.00(+0.00%) | |
| Feb 12, 2021 | 12000 | 11874 | 12000 | 15 | +600.00(+5.26%) | |
| Feb 09, 2021 | 11400 | 11400 | 11400 | 0 | -100.00(-0.87%) | |
| Feb 03, 2021 | 11500 | 11500 | 11500 | 0 | -150.00(-1.29%) | |
| Feb 02, 2021 | 11750 | 11650 | 11650 | 4 | -5.00(-0.04%) | |
| Jan 29, 2021 | 11655 | 11655 | 11655 | 0 | -345.00(-2.88%) | |
| Jan 19, 2021 | 12000 | 12000 | 12000 | 0 | +100.00(+0.84%) | |
| Jan 14, 2021 | 11900 | 11900 | 11900 | 0 | +350.00(+3.03%) | |
| Jan 13, 2021 | 11900 | 11550 | 11550 | 8 | -350.00(-2.94%) | |
| Jan 12, 2021 | 11900 | 11900 | 11900 | 13 | +0.00(+0.00%) | |
| Jan 11, 2021 | 11900 | 11750 | 11900 | 8 | +200.00(+1.71%) | |
| Jan 08, 2021 | 11700 | 11600 | 11700 | 4 | +200.00(+1.74%) | |
| Jan 07, 2021 | 11500 | 11500 | 11500 | 18 | +0.00(+0.00%) | |
| Jan 06, 2021 | 11500 | 11500 | 11500 | 3 | -140.00(-1.20%) | |
| Jan 05, 2021 | 11650 | 11640 | 11640 | 2 | -10.00(-0.09%) | |
| Jan 04, 2021 | 11650 | 11650 | 11650 | 1 | -40.00(-0.34%) | |
| Dec 30, 2020 | 11690 | 11690 | 11690 | 0 | +175.00(+1.52%) | |
| Dec 28, 2020 | 11515 | 11515 | 11515 | 0 | +115.00(+1.01%) | |
| Dec 23, 2020 | 11400 | 11400 | 11400 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 11400 | 11400 | 11400 | 1 | -290.00(-2.48%) | |
| Dec 21, 2020 | 11690 | 11600 | 11690 | 2 | +190.00(+1.65%) | |
| Dec 18, 2020 | 11500 | 11500 | 11500 | 6 | +0.00(+0.00%) | |
| Dec 17, 2020 | 11500 | 11500 | 11500 | 1 | +95.00(+0.83%) | |
| Dec 14, 2020 | 11405 | 11405 | 11405 | 0 | -45.00(-0.39%) | |
| Dec 11, 2020 | 11490 | 11450 | 11450 | 2 | +225.00(+2.00%) | |
| Dec 10, 2020 | 11225 | 11225 | 11225 | 3 | -175.00(-1.54%) | |
| Dec 09, 2020 | 11400 | 11400 | 11400 | 10 | +200.00(+1.79%) | |
| Dec 04, 2020 | 11200 | 11200 | 11200 | 0 | -100.00(-0.88%) | |
| Dec 03, 2020 | 11300 | 11300 | 11300 | 3 | +0.00(+0.00%) | |
| Dec 02, 2020 | 11300 | 11300 | 11300 | 4 | -190.00(-1.65%) | |
| Nov 30, 2020 | 11490 | 11490 | 11490 | 0 | +10.00(+0.09%) | |
| Nov 27, 2020 | 11480 | 11250 | 11480 | 6 | +430.00(+3.89%) | |
| Nov 25, 2020 | 11250 | 11250 | 11050 | 11050 | 6 | -50.00(-0.45%) |
| Nov 20, 2020 | 11100 | 11100 | 11100 | 0 | +0.00(+0.00%) | |
| Nov 16, 2020 | 11100 | 11100 | 11100 | 0 | +100.00(+0.91%) | |
| Nov 10, 2020 | 11000 | 11000 | 11000 | 0 | +445.00(+4.22%) | |
| Nov 09, 2020 | 10555 | 10325 | 10555 | 2 | +55.00(+0.52%) | |
| Nov 02, 2020 | 10500 | 10500 | 10500 | 0 | +10.00(+0.10%) | |
| Oct 30, 2020 | 10490 | 10490 | 10490 | 1 | +240.00(+2.34%) | |
| Oct 28, 2020 | 10250 | 10250 | 10250 | 0 | -350.00(-3.30%) | |
| Oct 27, 2020 | 10600 | 10500 | 10600 | 8 | +100.00(+0.95%) | |
| Oct 22, 2020 | 10500 | 10500 | 10500 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 10500 | 10500 | 10500 | 0 | +90.00(+0.86%) | |
| Oct 13, 2020 | 10410 | 10410 | 10410 | 0 | -90.00(-0.86%) | |
| Oct 12, 2020 | 10500 | 10500 | 10500 | 3 | +0.00(+0.00%) | |
| Oct 09, 2020 | 10500 | 10500 | 10500 | 2 | +0.00(+0.00%) | |
| Oct 08, 2020 | 10500 | 10400 | 10500 | 12 | +0.00(+0.00%) | |
| Oct 06, 2020 | 10500 | 10500 | 10500 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 10500 | 10400 | 10500 | 2 | +250.00(+2.44%) | |
| Sep 30, 2020 | 10250 | 10250 | 10250 | 0 | +50.00(+0.49%) | |
| Sep 24, 2020 | 10200 | 10200 | 10200 | 0 | -50.00(-0.49%) | |
| Sep 21, 2020 | 10250 | 10250 | 10250 | 0 | -150.00(-1.44%) | |
| Sep 15, 2020 | 10400 | 10400 | 10400 | 0 | -190.00(-1.79%) | |
| Sep 11, 2020 | 10590 | 10590 | 10590 | 0 | +240.00(+2.32%) | |
| Sep 10, 2020 | 10350 | 10050 | 10350 | 24 | -99.00(-0.95%) | |
| Sep 09, 2020 | 10449 | 10004 | 10449 | 26 | +449.00(+4.49%) | |
| Sep 03, 2020 | 10000 | 10000 | 10000 | 0 | -300.00(-2.91%) | |
| Sep 02, 2020 | 10300 | 10100 | 10300 | 17 | +225.00(+2.23%) | |
| Aug 31, 2020 | 10075 | 10075 | 10075 | 0 | +75.00(+0.75%) | |
| Aug 27, 2020 | 10000 | 10000 | 10000 | 0 | -50.00(-0.50%) | |
| Aug 25, 2020 | 10050 | 10050 | 10050 | 0 | +50.00(+0.50%) | |
| Aug 24, 2020 | 10000 | 10000 | 10000 | 6 | +299.00(+3.08%) | |
| Aug 17, 2020 | 9701 | 9701 | 9701 | 0 | -299.00(-2.99%) | |
| Aug 11, 2020 | 10000 | 10000 | 10000 | 0 | +100.00(+1.01%) | |
| Aug 05, 2020 | 9900 | 9900 | 9900 | 0 | +0.00(+0.00%) | |
| Jul 31, 2020 | 9900 | 9900 | 9900 | 0 | +275.00(+2.86%) | |
| Jul 30, 2020 | 9625 | 9625 | 9625 | 9625 | 1 | +0.00(+0.00%) |
| Jul 29, 2020 | 9625 | 9625 | 9625 | 9625 | 5 | +125.00(+1.32%) |
| Jul 28, 2020 | 9500 | 9500 | 9500 | 9500 | 2 | -125.00(-1.30%) |
| Jul 27, 2020 | 9625 | 9625 | 9625 | 9625 | 13 | +0.00(+0.00%) |
| Jul 23, 2020 | 9625 | 9625 | 9625 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 9625 | 9625 | 9625 | 9625 | 1 | +25.00(+0.26%) |
| Jul 20, 2020 | 9600 | 9600 | 9600 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 9600 | 9600 | 9600 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 9600 | 9600 | 9600 | 0 | -100.00(-1.03%) | |
| Jul 08, 2020 | 9700 | 9700 | 9700 | 0 | +50.00(+0.52%) | |
| Jul 06, 2020 | 9650 | 9650 | 9650 | 0 | -50.00(-0.52%) | |
| Jul 01, 2020 | 9700 | 9700 | 9700 | 0 | +50.00(+0.52%) | |
| Jun 23, 2020 | 9650 | 9650 | 9650 | 0 | +50.00(+0.52%) | |
| Jun 19, 2020 | 9600 | 9600 | 9600 | 0 | -75.00(-0.78%) | |
| Jun 18, 2020 | 9600 | 9675 | 9600 | 9675 | 8 | +75.00(+0.78%) |
| Jun 11, 2020 | 9600 | 9600 | 9600 | 0 | -200.00(-2.04%) | |
| Jun 10, 2020 | 9800 | 9800 | 9800 | 9800 | 1 | +49.90(+0.51%) |
| Jun 09, 2020 | 9750 | 9750 | 9750 | 9750 | 1 | +150.10(+1.56%) |
| Jun 03, 2020 | 9600 | 9600 | 9600 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 9600 | 9600 | 9600 | 0 | -200.00(-2.04%) | |
| May 27, 2020 | 9800 | 9800 | 9800 | 9800 | 1 | +300.00(+3.16%) |
| May 22, 2020 | 9500 | 9500 | 9500 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 9500 | 9500 | 9500 | 0 | +400.00(+4.40%) | |
| May 18, 2020 | 9090 | 9100 | 9090 | 9100 | 2 | +100.00(+1.11%) |
| May 14, 2020 | 9000 | 9000 | 9000 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 9100 | 9100 | 9000 | 9000 | 33 | -100.00(-1.10%) |
| May 07, 2020 | 9100 | 9100 | 9100 | 0 | +70.00(+0.78%) | |
| May 06, 2020 | 9030 | 9030 | 9030 | 9030 | 17 | -70.00(-0.77%) |
| May 04, 2020 | 9100 | 9100 | 9100 | 0 | +50.00(+0.55%) | |
| May 01, 2020 | 9125 | 9200 | 9050 | 9050 | 300 | -100.00(-1.09%) |
| Apr 30, 2020 | 9050 | 9150 | 9050 | 9150 | 21 | +100.00(+1.10%) |
| Apr 29, 2020 | 9000 | 9050 | 9000 | 9050 | 6 | +50.00(+0.56%) |
| Apr 28, 2020 | 9000 | 9000 | 9000 | 9000 | 1 | +145.00(+1.64%) |
| Apr 24, 2020 | 8855 | 8855 | 8855 | 0 | -145.00(-1.61%) | |
| Apr 23, 2020 | 9000 | 9000 | 9000 | 9000 | 10 | +0.00(+0.00%) |
| Apr 22, 2020 | 9000 | 9000 | 9000 | 9000 | 13 | +0.00(+0.00%) |
| Apr 21, 2020 | 9000 | 9000 | 9000 | 9000 | 1 | +0.00(+0.00%) |
| Apr 20, 2020 | 9005 | 9005 | 9000 | 9000 | 35 | -5.00(-0.06%) |
| Apr 17, 2020 | 9000 | 9005 | 9000 | 9005 | 100 | +80.00(+0.90%) |
| Apr 16, 2020 | 9005 | 9005 | 8925 | 8925 | 11 | -475.00(-5.05%) |
| Apr 15, 2020 | 9200 | 9400 | 9100 | 9400 | 7 | +200.00(+2.17%) |
| Apr 14, 2020 | 9200 | 9200 | 9200 | 9200 | 30 | +0.00(+0.00%) |
| Apr 13, 2020 | 9200 | 9200 | 9200 | 9200 | 10 | -749.99(-7.54%) |
| Apr 09, 2020 | 9950 | 9950 | 9950 | 9950 | 100 | +1049.99(+11.80%) |
| Apr 08, 2020 | 9000 | 9000 | 8900 | 8900 | 8 | -100.00(-1.11%) |
| Apr 07, 2020 | 9000 | 9000 | 9000 | 9000 | 2 | +0.00(+0.00%) |
| Apr 06, 2020 | 8950 | 9000 | 8825 | 9000 | 14 | +300.00(+3.45%) |
| Apr 03, 2020 | 8700 | 8725 | 8700 | 8700 | 100 | -300.00(-3.33%) |
| Apr 02, 2020 | 9000 | 9000 | 9000 | 9000 | 1 | +0.00(+0.00%) |
| Apr 01, 2020 | 9000 | 9000 | 9000 | 9000 | 154 | +0.00(+0.00%) |
| Mar 31, 2020 | 9000 | 9000 | 9000 | 9000 | 102 | +0.00(+0.00%) |
| Mar 30, 2020 | 9000 | 9000 | 9000 | 9000 | 2 | +500.00(+5.88%) |
| Mar 27, 2020 | 8500 | 8500 | 8500 | 8500 | 100 | +450.00(+5.59%) |
| Mar 25, 2020 | 8050 | 8050 | 8050 | 0 | +25.00(+0.31%) | |
| Mar 24, 2020 | 8025 | 8025 | 8000 | 8025 | 7 | +75.00(+0.94%) |
| Mar 23, 2020 | 7850 | 7950 | 7850 | 7950 | 17 | +440.00(+5.86%) |
| Mar 20, 2020 | 7510 | 7510 | 7510 | 7510 | 100 | -990.00(-11.65%) |
| Mar 19, 2020 | 8100 | 9000 | 7950 | 8500 | 100 | +0.00(+0.00%) |
| Mar 18, 2020 | 9000 | 9500 | 8250 | 8500 | 16 | -506.00(-5.62%) |
| Mar 17, 2020 | 9500 | 9500 | 9006 | 9006 | 12 | -494.00(-5.20%) |
| Mar 16, 2020 | 10000 | 9500 | 9500 | 108 | -510.00(-5.09%) | |
| Mar 13, 2020 | 10500 | 10010 | 10010 | 3 | +10.00(+0.10%) | |
| Mar 12, 2020 | 10515 | 10000 | 10000 | 12 | -600.00(-5.66%) | |
| Mar 11, 2020 | 10600 | 10600 | 10600 | 6 | -400.00(-3.64%) | |
| Mar 10, 2020 | 11000 | 10520 | 11000 | 33 | +475.00(+4.51%) | |
| Mar 09, 2020 | 10525 | 10515 | 10525 | 14 | -445.00(-4.06%) | |
| Mar 06, 2020 | 11000 | 10970 | 10970 | 13 | -35.00(-0.32%) | |
| Mar 05, 2020 | 11005 | 11000 | 11005 | 80 | +0.00(+0.00%) | |
| Mar 04, 2020 | 11025 | 11005 | 11005 | 16 | -20.00(-0.18%) |
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.