Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,314.94 +7.93 (+0.15%) Dow
39,360.54 -310.50 (-0.78%) Nasdaq
16,918.05 +116.51 (+0.69%) Bitcoin USD
68,067.45 -2,193.71 (-3.12%) CMC Crypto 200
1,471.68 -30.98 (-2.06%)
First National of Nebraska, Inc. (FINN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 12,101.00 | 12,101.00 | 12,101.00 | 12,101.00 | 12,101.00 | - |
| 21 May 2024 | 12,101.00 | 12,101.00 | 12,101.00 | 12,101.00 | 12,101.00 | 100 |
| 20 May 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 100 |
| 17 May 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - |
| 16 May 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 100 |
| 15 May 2024 | 11,972.00 | 12,199.00 | 11,972.00 | 12,150.00 | 12,150.00 | 100 |
| 14 May 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 13 May 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - |
| 13 May 2024 | 30 Dividend | |||||
| 10 May 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,970.00 | - |
| 09 May 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,970.00 | - |
| 08 May 2024 | 11,974.00 | 12,000.00 | 11,974.00 | 12,000.00 | 11,970.00 | 100 |
| 07 May 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | 100 |
| 06 May 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,970.00 | - |
| 03 May 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,970.00 | 100 |
| 02 May 2024 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,059.78 | 100 |
| 01 May 2024 | 12,001.00 | 12,001.00 | 12,001.00 | 12,001.00 | 11,971.00 | - |
| 30 Apr 2024 | 12,001.00 | 12,001.00 | 12,001.00 | 12,001.00 | 11,971.00 | 100 |
| 29 Apr 2024 | 12,001.00 | 12,002.00 | 12,001.00 | 12,002.00 | 11,972.00 | 100 |
| 26 Apr 2024 | 12,101.05 | 12,101.05 | 12,100.00 | 12,100.00 | 12,069.75 | 100 |
| 25 Apr 2024 | 12,200.00 | 12,200.00 | 12,002.00 | 12,003.00 | 11,972.99 | 100 |
| 24 Apr 2024 | 11,600.00 | 11,800.00 | 11,501.05 | 11,800.00 | 11,770.50 | 100 |
| 23 Apr 2024 | 11,350.02 | 11,350.02 | 11,350.02 | 11,350.02 | 11,321.64 | - |
| 22 Apr 2024 | 11,350.02 | 11,350.02 | 11,350.02 | 11,350.02 | 11,321.64 | 100 |
| 19 Apr 2024 | 11,327.00 | 11,327.00 | 11,300.00 | 11,300.00 | 11,271.75 | 100 |
| 18 Apr 2024 | 11,327.00 | 11,327.00 | 11,327.00 | 11,327.00 | 11,298.68 | - |
| 17 Apr 2024 | 11,700.00 | 11,700.00 | 11,327.00 | 11,327.00 | 11,298.68 | 100 |
| 16 Apr 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,770.50 | - |
| 15 Apr 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,770.50 | 100 |
| 12 Apr 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,770.50 | 100 |
| 11 Apr 2024 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,820.38 | - |
| 10 Apr 2024 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,820.38 | - |
| 09 Apr 2024 | 11,900.00 | 11,900.00 | 11,850.00 | 11,850.00 | 11,820.38 | 100 |
| 08 Apr 2024 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,571.00 | 100 |
| 05 Apr 2024 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,770.50 | 100 |
| 04 Apr 2024 | 12,169.10 | 12,169.10 | 12,100.00 | 12,100.00 | 12,069.75 | 100 |
| 03 Apr 2024 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 12,134.59 | 100 |
| 02 Apr 2024 | 12,800.00 | 12,800.00 | 12,158.00 | 12,600.00 | 12,568.50 | 100 |
| 01 Apr 2024 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,568.50 | - |
| 28 Mar 2024 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,568.50 | 100 |
| 27 Mar 2024 | 12,157.00 | 12,158.00 | 12,157.00 | 12,158.00 | 12,127.61 | 100 |
| 26 Mar 2024 | 12,157.00 | 12,157.00 | 12,157.00 | 12,157.00 | 12,126.61 | 100 |
| 25 Mar 2024 | 12,157.00 | 12,157.00 | 12,157.00 | 12,157.00 | 12,126.61 | - |
| 22 Mar 2024 | 12,157.00 | 12,157.00 | 12,157.00 | 12,157.00 | 12,126.61 | 100 |
| 21 Mar 2024 | 12,205.01 | 12,205.01 | 12,205.01 | 12,205.01 | 12,174.50 | - |
| 20 Mar 2024 | 12,205.01 | 12,205.01 | 12,205.01 | 12,205.01 | 12,174.50 | 100 |
| 19 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 18 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 15 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 14 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 13 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 12 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 11 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 08 Mar 2024 | 12,201.01 | 12,201.01 | 12,201.01 | 12,201.01 | 12,170.51 | - |
| 07 Mar 2024 | 12,200.00 | 12,201.01 | 12,200.00 | 12,201.01 | 12,170.51 | 100 |
| 06 Mar 2024 | 12,201.00 | 12,201.00 | 12,201.00 | 12,201.00 | 12,170.50 | 100 |
| 05 Mar 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,169.50 | 100 |
| 04 Mar 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,668.25 | - |
| 01 Mar 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,169.50 | - |
| 29 Feb 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,169.50 | - |
| 28 Feb 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,169.50 | - |
| 27 Feb 2024 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,169.50 | 100 |
| 26 Feb 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,668.25 | - |
| 23 Feb 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,668.25 | - |
| 22 Feb 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,668.25 | 100 |
| 21 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | - |
| 20 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | - |
| 16 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | - |
| 15 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | - |
| 14 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | - |
| 13 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | - |
| 12 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,069.75 | - |
| 12 Feb 2024 | 30 Dividend | |||||
| 09 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,039.83 | 100 |
| 08 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,039.83 | 100 |
| 07 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,039.83 | - |
| 06 Feb 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,039.83 | 100 |
| 05 Feb 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,437.84 | - |
| 02 Feb 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,437.84 | 100 |
| 01 Feb 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,437.84 | 100 |
| 31 Jan 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,238.83 | 100 |
| 30 Jan 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,039.83 | 100 |
| 29 Jan 2024 | 12,100.00 | 12,100.00 | 12,050.00 | 12,050.00 | 11,990.07 | 100 |
| 26 Jan 2024 | 12,007.00 | 12,007.00 | 12,007.00 | 12,007.00 | 11,947.29 | - |
| 25 Jan 2024 | 12,007.00 | 12,007.00 | 12,007.00 | 12,007.00 | 11,947.29 | - |
| 24 Jan 2024 | 12,007.00 | 12,007.00 | 12,007.00 | 12,007.00 | 11,947.29 | 100 |
| 23 Jan 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,039.83 | 100 |
| 22 Jan 2024 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,189.08 | 100 |
| 19 Jan 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,437.84 | 100 |
| 18 Jan 2024 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,089.58 | - |
| 17 Jan 2024 | 12,152.00 | 12,152.00 | 12,150.00 | 12,150.00 | 12,089.58 | 100 |
| 16 Jan 2024 | 12,152.00 | 12,152.00 | 12,152.00 | 12,152.00 | 12,091.57 | 100 |
| 12 Jan 2024 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 12,164.20 | 100 |
| 11 Jan 2024 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,089.58 | 100 |
| 10 Jan 2024 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,089.58 | 100 |
| 09 Jan 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,437.84 | - |
| 08 Jan 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,437.84 | - |
| 05 Jan 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,437.84 | 100 |
| 04 Jan 2024 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,437.84 | 100 |
| 03 Jan 2024 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,089.58 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.