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 27, 2024 | 12200 | 0 | -500.00(-3.94%) | |||
| Feb 22, 2024 | 12700 | 0 | +600.00(+4.96%) | |||
| Feb 09, 2024 | 12100 | 0 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 12100 | 12100 | 12100 | 1 | +0.00(+0.00%) | |
| Feb 06, 2024 | 12100 | 0 | -400.00(-3.20%) | |||
| Feb 02, 2024 | 12500 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 12500 | 12500 | 12500 | 1 | +200.00(+1.63%) | |
| Jan 31, 2024 | 12300 | 12300 | 12300 | 1 | +200.00(+1.65%) | |
| Jan 30, 2024 | 12100 | 12100 | 12100 | 2 | +50.00(+0.41%) | |
| Jan 29, 2024 | 12100 | 12050 | 12050 | 7 | +43.00(+0.36%) | |
| Jan 24, 2024 | 12007 | 0 | -93.00(-0.77%) | |||
| Jan 23, 2024 | 12100 | 12100 | 12100 | 1 | -150.00(-1.22%) | |
| Jan 22, 2024 | 12250 | 12250 | 12250 | 1 | -250.00(-2.00%) | |
| Jan 19, 2024 | 12500 | 12500 | 12500 | 2 | +350.00(+2.88%) | |
| Jan 17, 2024 | 12150 | 0 | -2.00(-0.02%) | |||
| Jan 16, 2024 | 12152 | 12152 | 12152 | 8 | -73.00(-0.60%) | |
| Jan 12, 2024 | 12225 | 12225 | 12225 | 2 | +75.00(+0.62%) | |
| Jan 11, 2024 | 12150 | 12150 | 12150 | 2 | +0.00(+0.00%) | |
| Jan 10, 2024 | 12150 | 12150 | 12150 | 2 | -350.00(-2.80%) | |
| Jan 05, 2024 | 12500 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2024 | 12500 | 12200 | 12500 | 4 | +350.00(+2.88%) | |
| Jan 03, 2024 | 12150 | 12150 | 12150 | 3 | -100.00(-0.82%) | |
| Jan 02, 2024 | 12250 | 12250 | 12250 | 2 | -550.00(-4.30%) | |
| Dec 29, 2023 | 12800 | 12800 | 12800 | 1 | +600.00(+4.92%) | |
| Dec 28, 2023 | 12200 | 12200 | 12200 | 1 | -300.00(-2.40%) | |
| Dec 21, 2023 | 12500 | 0 | -500.00(-3.85%) | |||
| Dec 18, 2023 | 13000 | 0 | -250.00(-1.89%) | |||
| Dec 15, 2023 | 13250 | 13250 | 13250 | 8 | -250.00(-1.85%) | |
| Dec 13, 2023 | 13500 | 0 | +200.00(+1.50%) | |||
| Dec 12, 2023 | 13300 | 13300 | 13300 | 1 | +400.00(+3.10%) | |
| Dec 08, 2023 | 12900 | 0 | +200.00(+1.57%) | |||
| Dec 07, 2023 | 12700 | 12350 | 12700 | 5 | +0.00(+0.00%) | |
| Dec 06, 2023 | 13900 | 12700 | 12700 | 2 | -1200.00(-8.63%) | |
| Dec 04, 2023 | 13900 | 0 | +0.00(+0.00%) | |||
| Dec 01, 2023 | 13900 | 13250 | 13900 | 41 | +800.00(+6.11%) | |
| Nov 30, 2023 | 13100 | 12700 | 13100 | 4 | +311.00(+2.43%) | |
| Nov 28, 2023 | 12789 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2023 | 12789 | 0 | +99.00(+0.78%) | |||
| Nov 20, 2023 | 12690 | 0 | +607.50(+5.03%) | |||
| Nov 16, 2023 | 12082 | 0 | +0.00(+0.00%) | |||
| Nov 13, 2023 | 12082 | 0 | -17.50(-0.14%) | |||
| Nov 10, 2023 | 12100 | 12100 | 12100 | 1 | +0.00(+0.00%) | |
| Nov 09, 2023 | 12100 | 12100 | 12100 | 2 | -100.00(-0.82%) | |
| Nov 08, 2023 | 12200 | 12200 | 12200 | 2 | +70.00(+0.58%) | |
| Nov 06, 2023 | 12130 | 0 | -120.00(-0.98%) | |||
| Nov 02, 2023 | 12250 | 0 | +125.00(+1.03%) | |||
| Nov 01, 2023 | 12125 | 12125 | 12125 | 1 | -5.00(-0.04%) | |
| Oct 31, 2023 | 12400 | 12130 | 12130 | 9 | -370.00(-2.96%) | |
| Oct 30, 2023 | 12500 | 12500 | 12500 | 1 | +250.00(+2.04%) | |
| Oct 27, 2023 | 12250 | 12250 | 12250 | 1 | +0.00(+0.00%) | |
| Oct 26, 2023 | 12250 | 12250 | 12250 | 1 | -350.00(-2.78%) | |
| Oct 23, 2023 | 12600 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 12600 | 12600 | 12600 | 1 | -100.00(-0.79%) | |
| Oct 17, 2023 | 12700 | 0 | -50.00(-0.39%) | |||
| Oct 12, 2023 | 12750 | 0 | +200.00(+1.59%) | |||
| Oct 11, 2023 | 12550 | 12550 | 12550 | 1 | +325.00(+2.66%) | |
| Oct 10, 2023 | 12250 | 12225 | 12225 | 3 | -175.00(-1.41%) | |
| Oct 04, 2023 | 12400 | 0 | -250.00(-1.98%) | |||
| Oct 03, 2023 | 12650 | 12650 | 12650 | 1 | -5.00(-0.04%) | |
| Oct 02, 2023 | 12700 | 12655 | 12655 | 2 | +0.00(+0.00%) | |
| Sep 21, 2023 | 12655 | 0 | -345.00(-2.65%) | |||
| Sep 18, 2023 | 13000 | 0 | +0.00(+0.00%) | |||
| Sep 15, 2023 | 13000 | 12990 | 13000 | 3 | +10.00(+0.08%) | |
| Sep 14, 2023 | 13000 | 12455 | 12990 | 54 | -10.00(-0.08%) | |
| Sep 13, 2023 | 13000 | 13000 | 13000 | 12 | +1.00(+0.01%) | |
| Sep 12, 2023 | 12999 | 12999 | 12999 | 2 | -1.00(-0.01%) | |
| Sep 11, 2023 | 13000 | 13000 | 13000 | 2 | +0.00(+0.00%) | |
| Sep 07, 2023 | 13000 | 0 | +120.00(+0.93%) | |||
| Sep 01, 2023 | 12880 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 12880 | 12500 | 12880 | 4 | +130.00(+1.02%) | |
| Aug 29, 2023 | 12750 | 0 | +256.80(+2.06%) | |||
| Aug 24, 2023 | 12493 | 0 | -31.80(-0.25%) | |||
| Aug 23, 2023 | 12525 | 12525 | 12525 | 2 | +23.00(+0.18%) | |
| Aug 17, 2023 | 12502 | 0 | -198.00(-1.56%) | |||
| Aug 16, 2023 | 12700 | 12700 | 12700 | 3 | +0.00(+0.00%) | |
| Aug 15, 2023 | 12700 | 12700 | 12700 | 1 | +0.00(+0.00%) | |
| Aug 11, 2023 | 12700 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 12700 | 12700 | 12700 | 4 | -6.00(-0.05%) | |
| Aug 08, 2023 | 12706 | 0 | +6.00(+0.05%) | |||
| Aug 07, 2023 | 12700 | 12700 | 12700 | 2 | +152.50(+1.22%) | |
| Aug 04, 2023 | 12548 | 12400 | 12548 | 4 | -152.50(-1.20%) | |
| Aug 02, 2023 | 12700 | 0 | -100.00(-0.78%) | |||
| Jul 31, 2023 | 12800 | 0 | +100.00(+0.79%) | |||
| Jul 28, 2023 | 12800 | 12700 | 12700 | 9 | +0.00(+0.00%) | |
| Jul 27, 2023 | 12774 | 12700 | 12700 | 4 | -300.00(-2.31%) | |
| Jul 26, 2023 | 13000 | 13000 | 13000 | 1 | +10.00(+0.08%) | |
| Jul 20, 2023 | 12990 | 0 | +190.00(+1.48%) | |||
| Jul 19, 2023 | 13000 | 12800 | 12800 | 13 | -475.00(-3.58%) | |
| Jul 13, 2023 | 13275 | 0 | +275.00(+2.12%) | |||
| Jul 11, 2023 | 13000 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2023 | 13000 | 0 | -200.00(-1.52%) | |||
| Jul 03, 2023 | 13200 | 0 | -290.00(-2.15%) | |||
| Jun 30, 2023 | 13490 | 12707 | 13490 | 6 | +215.00(+1.62%) | |
| Jun 27, 2023 | 13275 | 0 | +0.00(+0.00%) | |||
| Jun 26, 2023 | 13275 | 13275 | 13275 | 1 | +225.00(+1.72%) | |
| Jun 23, 2023 | 13050 | 13050 | 13050 | 1 | +50.00(+0.38%) | |
| Jun 22, 2023 | 13000 | 13000 | 13000 | 46 | +0.00(+0.00%) | |
| Jun 21, 2023 | 13000 | 13000 | 13000 | 5 | +500.00(+4.00%) | |
| Jun 20, 2023 | 12700 | 12500 | 12500 | 20 | -50.00(-0.40%) | |
| Jun 16, 2023 | 12550 | 12550 | 12550 | 1 | -1150.00(-8.39%) | |
| Jun 15, 2023 | 13700 | 13700 | 13700 | 2 | +1200.00(+9.60%) | |
| May 08, 2023 | 12500 | 12500 | 12500 | 11 | +200.00(+1.63%) | |
| May 05, 2023 | 12300 | 12300 | 12300 | 1 | +0.00(+0.00%) | |
| May 04, 2023 | 12400 | 12300 | 12300 | 2 | -100.00(-0.81%) | |
| May 03, 2023 | 12700 | 12400 | 12400 | 43 | -300.00(-2.36%) | |
| May 02, 2023 | 12700 | 12700 | 12700 | 2 | -150.00(-1.17%) | |
| May 01, 2023 | 13000 | 12850 | 12850 | 6 | -200.00(-1.53%) | |
| Apr 28, 2023 | 13050 | 13050 | 13050 | 1 | +50.00(+0.38%) | |
| Apr 27, 2023 | 13000 | 13000 | 13000 | 2 | +200.00(+1.56%) | |
| Apr 25, 2023 | 12800 | 0 | -200.00(-1.54%) | |||
| Apr 21, 2023 | 13000 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2023 | 13000 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2023 | 13200 | 13000 | 13000 | 13 | -200.00(-1.52%) | |
| Apr 14, 2023 | 13200 | 13000 | 13200 | 2 | -15.00(-0.11%) | |
| Apr 13, 2023 | 13222 | 13200 | 13215 | 6 | -285.00(-2.11%) | |
| Apr 03, 2023 | 13500 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2023 | 13500 | 13500 | 13500 | 2 | +400.00(+3.05%) | |
| Mar 30, 2023 | 13250 | 13100 | 13100 | 3 | -400.00(-2.96%) | |
| Mar 20, 2023 | 13500 | 0 | +0.00(+0.00%) | |||
| Mar 17, 2023 | 13500 | 13500 | 13500 | 1 | +0.00(+0.00%) | |
| Mar 15, 2023 | 13500 | 0 | +0.00(+0.00%) | |||
| Mar 13, 2023 | 13500 | 0 | -350.00(-2.53%) | |||
| Mar 10, 2023 | 13990 | 13850 | 13850 | 10 | +100.00(+0.73%) | |
| Mar 09, 2023 | 14095 | 13750 | 13750 | 2 | -250.00(-1.79%) | |
| Mar 08, 2023 | 14000 | 14000 | 14000 | 2 | +0.00(+0.00%) | |
| Mar 07, 2023 | 14000 | 14000 | 14000 | 6 | +275.00(+2.00%) | |
| Mar 06, 2023 | 14000 | 13725 | 13725 | 9 | -275.00(-1.96%) | |
| Mar 03, 2023 | 14000 | 14000 | 14000 | 7 | +100.00(+0.72%) | |
| Mar 02, 2023 | 14100 | 13850 | 13900 | 10 | -50.00(-0.36%) |
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.