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 (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 6900 | 6900 | 6900 | 6900 | 2 | -99.95(-1.43%) |
| Sep 29, 2016 | 7000 | 7000 | 7000 | 7000 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 7000 | 7000 | 7000 | 7000 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 7000 | 7000 | 7000 | 7000 | 2 | +0.00(+0.00%) |
| Sep 23, 2016 | 7000 | 7000 | 7000 | 0 | +50.00(+0.72%) | |
| Sep 22, 2016 | 6950 | 6950 | 6950 | 6950 | 1 | -48.00(-0.69%) |
| Sep 19, 2016 | 6998 | 6998 | 6998 | 0 | +98.00(+1.42%) | |
| Sep 15, 2016 | 6900 | 6900 | 6900 | 0 | -50.00(-0.72%) | |
| Sep 14, 2016 | 6950 | 6950 | 6950 | 6950 | 4 | -40.00(-0.57%) |
| Sep 13, 2016 | 6990 | 6990 | 6990 | 6990 | 21 | +0.00(+0.00%) |
| Sep 12, 2016 | 6990 | 6990 | 6990 | 6990 | 25 | +0.00(+0.00%) |
| Sep 08, 2016 | 6990 | 6990 | 6990 | 0 | +40.00(+0.58%) | |
| Sep 07, 2016 | 6950 | 6950 | 6950 | 6950 | 4 | -40.00(-0.57%) |
| Sep 06, 2016 | 6990 | 6990 | 6990 | 6990 | 1 | +90.00(+1.30%) |
| Aug 30, 2016 | 6900 | 6900 | 6900 | 0 | +0.00(+0.00%) | |
| Aug 29, 2016 | 6875 | 6900 | 6875 | 6900 | 27 | +50.00(+0.73%) |
| Aug 26, 2016 | 6850 | 6850 | 6850 | 6850 | 5 | +0.00(+0.00%) |
| Aug 25, 2016 | 6850 | 6850 | 6850 | 6850 | 25 | +0.00(+0.00%) |
| Aug 24, 2016 | 6850 | 6850 | 6850 | 6850 | 25 | +0.00(+0.00%) |
| Aug 23, 2016 | 6815 | 6850 | 6815 | 6850 | 10 | +40.00(+0.59%) |
| Aug 19, 2016 | 6810 | 6810 | 6810 | 0 | +0.00(+0.00%) | |
| Aug 18, 2016 | 6810 | 6810 | 6810 | 6810 | 4 | +0.00(+0.00%) |
| Aug 17, 2016 | 6810 | 6810 | 6810 | 6810 | 6 | +10.00(+0.15%) |
| Aug 16, 2016 | 6800 | 6800 | 6800 | 6800 | 6 | -50.00(-0.73%) |
| Aug 02, 2016 | 6850 | 6850 | 6850 | 0 | +100.00(+1.48%) | |
| Jul 29, 2016 | 6750 | 6750 | 6750 | 0 | +50.00(+0.75%) | |
| Jul 28, 2016 | 6700 | 6700 | 6700 | 6700 | 1 | -45.00(-0.67%) |
| Jul 22, 2016 | 6745 | 6745 | 6745 | 0 | -104.95(-1.53%) | |
| Jul 20, 2016 | 6850 | 6850 | 6850 | 0 | +104.95(+1.56%) | |
| Jul 19, 2016 | 6745 | 6745 | 6745 | 6745 | 1 | -5.00(-0.07%) |
| Jul 15, 2016 | 6750 | 6750 | 6750 | 0 | -50.00(-0.74%) | |
| Jul 13, 2016 | 6800 | 6800 | 6800 | 0 | -100.00(-1.45%) | |
| Jul 11, 2016 | 6900 | 6900 | 6900 | 0 | -90.00(-1.29%) | |
| Jul 07, 2016 | 6990 | 6990 | 6990 | 0 | +150.00(+2.19%) | |
| Jul 01, 2016 | 6840 | 6840 | 6840 | 0 | +0.00(+0.00%) | |
| Jun 30, 2016 | 6840 | 6840 | 6840 | 6840 | 1 | +0.00(+0.00%) |
| Jun 29, 2016 | 6840 | 6840 | 6840 | 6840 | 3 | +0.00(+0.00%) |
| Jun 28, 2016 | 6800 | 6840 | 6800 | 6840 | 11 | +40.00(+0.59%) |
| Jun 27, 2016 | 6800 | 6800 | 6799 | 6800 | 13 | -160.00(-2.30%) |
| Jun 24, 2016 | 6960 | 6960 | 6960 | 6960 | 2 | +0.01(+0.00%) |
| Jun 22, 2016 | 6960 | 6960 | 6960 | 0 | +84.99(+1.24%) | |
| Jun 21, 2016 | 6880 | 6880 | 6875 | 6875 | 20 | -5.00(-0.07%) |
| Jun 20, 2016 | 6880 | 6880 | 6880 | 6880 | 1 | -20.00(-0.29%) |
| Jun 17, 2016 | 6900 | 6900 | 6900 | 6900 | 3 | -90.00(-1.29%) |
| Jun 16, 2016 | 6850 | 6990 | 6850 | 6990 | 55 | +140.00(+2.04%) |
| Jun 15, 2016 | 6850 | 6850 | 6850 | 6850 | 25 | -50.00(-0.72%) |
| Jun 14, 2016 | 6805 | 6900 | 6805 | 6900 | 12 | +100.00(+1.47%) |
| Jun 13, 2016 | 6805 | 6805 | 6800 | 6800 | 14 | -5.05(-0.07%) |
| Jun 10, 2016 | 6805 | 6805 | 6805 | 6805 | 12 | +5.05(+0.07%) |
| Jun 07, 2016 | 6800 | 6800 | 6800 | 0 | -5.00(-0.07%) | |
| Jun 06, 2016 | 6805 | 6805 | 6805 | 6805 | 3 | +5.00(+0.07%) |
| Jun 03, 2016 | 6800 | 6800 | 6800 | 6800 | 20 | -100.00(-1.45%) |
| Jun 01, 2016 | 6900 | 6900 | 6900 | 0 | +75.00(+1.10%) | |
| May 31, 2016 | 6700 | 6825 | 6700 | 6825 | 15 | +125.00(+1.87%) |
| May 26, 2016 | 6700 | 6700 | 6700 | 0 | +15.00(+0.22%) | |
| May 25, 2016 | 6685 | 6685 | 6685 | 6685 | 1 | +0.00(+0.00%) |
| May 23, 2016 | 6685 | 6685 | 6685 | 0 | +30.00(+0.45%) | |
| May 18, 2016 | 6655 | 6655 | 6655 | 0 | +5.00(+0.08%) | |
| May 17, 2016 | 6650 | 6650 | 6650 | 6650 | 118 | +50.00(+0.76%) |
| May 13, 2016 | 6600 | 6600 | 6600 | 0 | +0.00(+0.00%) | |
| May 12, 2016 | 6598 | 6600 | 6598 | 6600 | 16 | +0.00(+0.00%) |
| May 11, 2016 | 6600 | 6600 | 6600 | 6600 | 3 | +0.00(+0.00%) |
| May 05, 2016 | 6600 | 6600 | 6600 | 0 | +0.00(+0.00%) | |
| May 04, 2016 | 6600 | 6600 | 6600 | 6600 | 2 | +0.00(+0.00%) |
| May 03, 2016 | 6558 | 6600 | 6558 | 6600 | 12 | +45.00(+0.69%) |
| May 02, 2016 | 6550 | 6580 | 6550 | 6555 | 15 | -70.00(-1.06%) |
| Apr 28, 2016 | 6625 | 6625 | 6625 | 0 | -25.00(-0.38%) | |
| Apr 27, 2016 | 6625 | 6650 | 6625 | 6650 | 4 | +135.00(+2.07%) |
| Apr 25, 2016 | 6515 | 6515 | 6515 | 0 | +5.00(+0.08%) | |
| Apr 21, 2016 | 6510 | 6510 | 6510 | 0 | -140.00(-2.11%) | |
| Apr 20, 2016 | 6650 | 6650 | 6650 | 6650 | 4 | +150.00(+2.31%) |
| Apr 19, 2016 | 6500 | 6500 | 6500 | 6500 | 3 | +10.00(+0.15%) |
| Apr 18, 2016 | 6490 | 6490 | 6490 | 6490 | 10 | -10.00(-0.15%) |
| Apr 14, 2016 | 6500 | 6500 | 6500 | 0 | -50.00(-0.76%) | |
| Apr 13, 2016 | 6575 | 6575 | 6550 | 6550 | 6 | +65.00(+1.00%) |
| Apr 12, 2016 | 6485 | 6485 | 6485 | 6485 | 1 | -115.00(-1.74%) |
| Apr 08, 2016 | 6600 | 6600 | 6600 | 0 | +25.00(+0.38%) | |
| Apr 07, 2016 | 6575 | 6575 | 6575 | 6575 | 12 | +0.00(+0.00%) |
| Apr 05, 2016 | 6575 | 6575 | 6575 | 0 | -110.00(-1.65%) | |
| Mar 24, 2016 | 6685 | 6685 | 6685 | 0 | +0.00(+0.00%) | |
| Mar 23, 2016 | 6685 | 6685 | 6685 | 6685 | 21 | +0.00(+0.00%) |
| Mar 21, 2016 | 6685 | 6685 | 6685 | 0 | +5.00(+0.07%) | |
| Mar 18, 2016 | 6680 | 6680 | 6680 | 6680 | 5 | +5.00(+0.07%) |
| Mar 17, 2016 | 6700 | 6700 | 6675 | 6675 | 24 | +0.00(+0.00%) |
| Mar 16, 2016 | 6650 | 6675 | 6650 | 6675 | 69 | +25.00(+0.38%) |
| Mar 15, 2016 | 6650 | 6650 | 6650 | 6650 | 41 | +50.00(+0.76%) |
| Mar 14, 2016 | 6600 | 6600 | 6600 | 6600 | 16 | +10.00(+0.15%) |
| Mar 11, 2016 | 6590 | 6590 | 6590 | 6590 | 4 | +0.00(+0.00%) |
| Mar 10, 2016 | 6590 | 6590 | 6590 | 6590 | 3 | +0.00(+0.00%) |
| Mar 09, 2016 | 6590 | 6590 | 6590 | 6590 | 12 | +0.00(+0.00%) |
| Mar 08, 2016 | 6540 | 6590 | 6530 | 6590 | 121 | +50.00(+0.76%) |
| Mar 07, 2016 | 6540 | 6540 | 6530 | 6540 | 251 | +30.00(+0.46%) |
| Mar 04, 2016 | 6595 | 6595 | 6500 | 6510 | 421 | -85.00(-1.29%) |
| Mar 02, 2016 | 6595 | 6595 | 6595 | 0 | -80.00(-1.20%) | |
| Mar 01, 2016 | 6675 | 6675 | 6675 | 6675 | 103 | +25.00(+0.38%) |
| Feb 26, 2016 | 6650 | 6650 | 6650 | 0 | +55.00(+0.83%) | |
| Feb 25, 2016 | 6595 | 6595 | 6595 | 6595 | 10 | +0.00(+0.00%) |
| Feb 24, 2016 | 6595 | 6595 | 6595 | 6595 | 8 | +0.00(+0.00%) |
| Feb 23, 2016 | 6595 | 6595 | 6595 | 6595 | 25 | +0.00(+0.00%) |
| Feb 19, 2016 | 6595 | 6595 | 6595 | 0 | +0.00(+0.00%) | |
| Feb 18, 2016 | 6595 | 6595 | 6595 | 6595 | 12 | +0.00(+0.00%) |
| Feb 17, 2016 | 6500 | 6595 | 6500 | 6595 | 33 | +95.00(+1.46%) |
| Feb 16, 2016 | 6500 | 6500 | 6500 | 6500 | 1 | +25.00(+0.39%) |
| Feb 11, 2016 | 6475 | 6475 | 6475 | 0 | -20.00(-0.31%) | |
| Feb 10, 2016 | 6505 | 6505 | 6476 | 6495 | 25 | -5.00(-0.08%) |
| Feb 09, 2016 | 6500 | 6500 | 6476 | 6500 | 7 | -100.00(-1.52%) |
| Feb 04, 2016 | 6600 | 6600 | 6600 | 0 | -125.00(-1.86%) | |
| Feb 03, 2016 | 6725 | 6725 | 6725 | 6725 | 28 | -75.00(-1.10%) |
| Jan 29, 2016 | 6800 | 6800 | 6800 | 0 | +75.00(+1.12%) | |
| Jan 25, 2016 | 6725 | 6725 | 6725 | 0 | +59.00(+0.89%) | |
| Jan 21, 2016 | 6666 | 6666 | 6666 | 0 | +0.00(+0.00%) | |
| Jan 20, 2016 | 6674 | 6677 | 6666 | 6666 | 18 | -24.00(-0.36%) |
| Jan 19, 2016 | 6690 | 6690 | 6690 | 6690 | 1 | +0.00(+0.00%) |
| Jan 15, 2016 | 6690 | 6690 | 6690 | 0 | -150.00(-2.19%) | |
| Jan 13, 2016 | 6840 | 6840 | 6840 | 0 | -60.00(-0.87%) | |
| Jan 12, 2016 | 6900 | 6900 | 6900 | 6900 | 1 | -85.00(-1.22%) |
| Jan 11, 2016 | 6985 | 6985 | 6985 | 6985 | 1 | +0.00(+0.00%) |
| Jan 07, 2016 | 6985 | 6985 | 6985 | 0 | -5.00(-0.07%) | |
| Jan 05, 2016 | 6990 | 6990 | 6990 | 0 | +0.00(+0.00%) | |
| Dec 31, 2015 | 6990 | 6990 | 6990 | 0 | +0.00(+0.00%) | |
| Dec 17, 2015 | 6990 | 6990 | 6990 | 0 | +155.00(+2.27%) | |
| Dec 14, 2015 | 6835 | 6835 | 6835 | 0 | +0.00(+0.00%) | |
| Dec 11, 2015 | 6835 | 6835 | 6835 | 6835 | 5 | +0.00(+0.00%) |
| Dec 09, 2015 | 6835 | 6835 | 6835 | 0 | -7.00(-0.10%) | |
| Dec 08, 2015 | 6842 | 6842 | 6842 | 6842 | 10 | +0.00(+0.00%) |
| Dec 07, 2015 | 6842 | 6842 | 6842 | 6842 | 3 | +2.00(+0.03%) |
| Nov 30, 2015 | 6840 | 6840 | 6840 | 0 | -160.00(-2.29%) | |
| Nov 27, 2015 | 7000 | 7000 | 7000 | 7000 | 2 | +150.00(+2.19%) |
| Nov 25, 2015 | 6850 | 6850 | 6850 | 0 | +240.00(+3.63%) | |
| Nov 24, 2015 | 6700 | 6700 | 6610 | 6610 | 35 | -90.00(-1.34%) |
| Nov 20, 2015 | 6700 | 6700 | 6700 | 6700 | 50 | +0.00(+0.00%) |
| Nov 19, 2015 | 6700 | 6700 | 6700 | 6700 | 2 | +100.00(+1.52%) |
| Nov 16, 2015 | 6600 | 6600 | 6600 | 0 | +0.00(+0.00%) | |
| Nov 11, 2015 | 6600 | 6600 | 6600 | 0 | +0.00(+0.00%) | |
| Nov 10, 2015 | 6600 | 6600 | 6600 | 6600 | 15 | +0.00(+0.00%) |
| Oct 30, 2015 | 6600 | 6600 | 6600 | 0 | +40.00(+0.61%) | |
| Oct 28, 2015 | 6560 | 6560 | 6560 | 0 | +0.00(+0.00%) | |
| Oct 26, 2015 | 6560 | 6560 | 6560 | 0 | +16.00(+0.24%) | |
| Oct 20, 2015 | 6544 | 6544 | 6544 | 0 | +44.00(+0.68%) | |
| Oct 19, 2015 | 6500 | 6500 | 6500 | 6500 | 3 | -100.00(-1.52%) |
| Oct 14, 2015 | 6600 | 6600 | 6600 | 0 | +100.00(+1.54%) | |
| Oct 09, 2015 | 6500 | 6500 | 6500 | 0 | -20.00(-0.31%) | |
| Oct 08, 2015 | 6501 | 6520 | 6501 | 6520 | 6 | +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.