First National of Nebraska, Inc. (FINN)     Sec: Financial Services Ind: Banks - Regional - US
Peak: -5.98%   12m: 32.37%   6m: 20.85%   ytd: 28.19%   div: 1.82%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-1211000110001100011000002
2019-11-1111400114001140011400000
2019-11-0811400114001140011400000
2019-11-07114001140011400.21140000100
2019-11-0611400114001140011400006
2019-11-0511700117001170011700000
2019-11-0411700117001170011700000
2019-11-0111700117001170011700000
2019-10-311050011700117001050000100
2019-10-301055010500105501050000100
2019-10-2910505105051050510505000
2019-10-2810505105051050510505000
2019-10-251075010505107501050500100
2019-10-2410250102501025010250000
2019-10-2310250102501025010250000
2019-10-2210250102501025010250000
2019-10-211025010250102501025000100
2019-10-1810250102501025010250000
2019-10-1710250102501025010250000
2019-10-1610250102501025010250000
2019-10-1510250102501025010250000
2019-10-141025010250102501025000100
2019-10-111025010300103001025000100
2019-10-1010750107501075010750000
2019-10-0910750107501075010750000
2019-10-081065010750107501065000100
2019-10-071005010750107501005000100
2019-10-0410800108001080010800000
2019-10-031080010800108001080000100
2019-10-021099010990109901099000100
2019-10-0110100101001010010100000
2019-09-3010100101001010010100000
2019-09-2710100101001010010100000
2019-09-2610100101001010010100000
2019-09-2510100101001010010100000
2019-09-2410100101001010010100000
2019-09-2310100101001010010100000
2019-09-2010100101001010010100000
2019-09-191010010100101001010000100
2019-09-181000010000100001000000100
2019-09-1710000.0210000.0210000.0210000.02000
2019-09-1610000.0210000.0210000.021000000100
2019-09-1310000100001000010000000
2019-09-12100001000010000.011000000100
2019-09-1110000100001000010000000
2019-09-1010000100001000010000000
2019-09-091000010000100001000000100
2019-09-0699991000010000999900100
2019-09-05998099509980995000100
2019-09-049960996011000996000100
2019-09-039930.059930.059930.059930.0500100
2019-08-309930.01995099509930.0100100
2019-08-299899989998999899000
2019-08-28990098999900989900100
2019-08-27995099509950995000100
2019-08-26980099509950980000100
2019-08-23980597259900963000100
2019-08-221000010100126001000000100
2019-08-2110000100001000010000000
2019-08-2010000100001000010000000
2019-08-1999751000010000997500100
2019-08-169975997599759975000
2019-08-15985099759975985000100
2019-08-14985099759975985000100
2019-08-139900990099009900000
2019-08-12990099009900990000100
2019-08-091000010000100001000000100
2019-08-0810000100001000010000000
2019-08-0710000100001000010000000
2019-08-061000010000100001000000100
2019-08-051000010000100001000000100
2019-08-02100001000010000100002500
2019-08-01997599759975997500100
2019-07-31997599759975997500100
2019-07-30997599759975997500100
2019-07-29997599759975997500100
2019-07-26997599759975997500100
2019-07-259950.069950.069950.069950.06000
2019-07-249950.069950.069950.069950.06000
2019-07-239950.069950.069950.069950.06000
2019-07-229950.069950.069950.069950.06000
2019-07-199950.069950.069950.069950.0600100
2019-07-189775.59925.1399759775.500100
2019-07-179974997499749974000
2019-07-169974997499749974000
2019-07-159974997499749974000
2019-07-129974997499749974000
2019-07-119974997499749974000
2019-07-109974997499749974000
2019-07-09997499749974997400100
2019-07-089875.259875.259875.259875.25000
2019-07-059950.069875.2599759875.2500100
2019-07-03997499759975997400100
2019-07-029965.029971.019971.019955.0500100
2019-07-019925.139925.139925.139925.13000
2019-06-289875.259925.139925.139875.2500100
2019-06-279675.759675.759675.759675.75000
2019-06-269675.759675.759675.759675.75000
2019-06-259675.759675.759675.759675.75000
2019-06-249401.449675.759675.759401.4400100
2019-06-219456.39456.39456.39456.3000
2019-06-209251.819456.39476.259251.8100100
2019-06-1991779376.59376.5917700100
2019-06-189127.139127.139127.139127.13000
2019-06-179127.139127.139127.139127.13000
2019-06-149127.139127.139127.139127.13000
2019-06-139127.139127.139127.139127.1300100
2019-06-129027.389027.389027.389027.38000
2019-06-119027.389027.389027.389027.3800100
2019-06-109077.259077.259077.259077.25000
2019-06-079077.259077.259077.259077.25000
2019-06-069077.259077.259077.259077.25000
2019-06-059077.259077.259127.139077.2500100
2019-06-049107.179107.179107.179107.17000
2019-06-039107.179107.179107.179107.17000
2019-05-319107.179107.179107.179107.17000
2019-05-309107.179107.179107.179107.17000
2019-05-299107.179107.179107.179107.17000
2019-05-289107.179107.179107.179107.17000
2019-05-249107.179107.179107.179107.17000
2019-05-239107.179107.179107.179107.17000
2019-05-229107.179107.179107.179107.17000
2019-05-219107.179107.179107.179107.17000
2019-05-209107.179107.179107.179107.17000
2019-05-179107.179107.179107.179107.17250100
2019-05-169102.199102.199102.199102.19000
2019-05-159102.199102.199102.199102.19000
2019-05-149102.199102.199102.199102.19000
2019-05-139102.199102.199102.199102.19000
2019-05-109052.459102.199102.199052.4500100
2019-05-098952.978952.978952.978952.97000
2019-05-088952.978952.978952.978952.9700100
2019-05-078952.978952.978952.978952.97000
2019-05-068952.978952.978952.978952.9700100
2019-05-039027.588923.139027.588923.1300100
2019-05-029052.459052.459052.459052.45000
2019-05-019052.459052.459052.459052.45000
2019-04-309052.459052.459052.459052.45000
2019-04-299052.459052.459052.459052.45000
2019-04-269052.459052.459052.459052.45000
2019-04-259052.459052.459052.459052.45000
2019-04-248952.969052.459102.098952.9600100
2019-04-238818.678818.688818.688818.6700100
2019-04-228853.498853.498853.498853.49000
2019-04-188853.498853.498853.498853.49000
2019-04-178853.498853.498853.498853.49000
2019-04-168853.498853.498853.498853.49000
2019-04-158853.498853.498853.498853.49000
2019-04-128853.498853.498853.498853.4900100
2019-04-118952.978654.548952.978490.400100
2019-04-108952.978952.978952.978952.97000
2019-04-098952.978952.978952.978952.97000
2019-04-088962.928952.978962.928952.9700100
2019-04-058962.928962.928962.928962.92000
2019-04-049002.78962.929002.78962.9200100
2019-04-038952.978952.978952.978952.97000
2019-04-029002.718952.979002.718952.9700100
2019-04-019092.239092.239092.239092.23000
2019-03-299092.239092.239092.239092.23000
2019-03-289092.239092.239092.239092.23000
2019-03-279092.239092.239092.239092.23000
2019-03-269092.239092.239092.239092.23000
2019-03-259092.239092.239092.239092.23000
2019-03-229092.239092.239092.239092.2300100
2019-03-219102.189102.189102.189102.18000
2019-03-209102.189102.189102.189102.1800100
2019-03-199002.719002.719002.719002.71000
2019-03-189002.719002.719002.719002.71000
2019-03-159002.719002.719002.719002.71000
2019-03-149002.719002.719002.719002.71000
2019-03-139002.719002.719002.719002.71000
2019-03-128952.978952.978952.978952.97000
2019-03-118952.978952.978952.978952.97000
2019-03-088952.978952.978952.978952.97000
2019-03-078952.978952.978952.978952.97000
2019-03-068952.978952.978952.978952.97000
2019-03-058952.978952.978952.978952.97000
2019-03-049102.198952.979102.198952.9700100
2019-03-019102.199102.199102.199102.19000
2019-02-289102.199102.199102.199102.19000
2019-02-279102.199102.199102.199102.19000
2019-02-269102.199102.199102.199102.19000
2019-02-259102.199102.199102.199102.19000
2019-02-229102.199102.199102.199102.192500
2019-02-219077.329077.329077.329077.32000
2019-02-209077.329077.329077.329077.32000
2019-02-199077.329077.329077.329077.32000
2019-02-158829.38829.38829.38829.3000
2019-02-148829.38829.38829.38829.3000
2019-02-138829.38829.38829.38829.3000
2019-02-128829.38829.38829.38829.3000
2019-02-118829.38829.38829.38829.3000
2019-02-088829.38829.38829.38829.3000
2019-02-078829.38829.38829.38829.3000
2019-02-069067.48829.39067.48829.300100
2019-02-058829.38829.38829.38829.3000
2019-02-048829.38829.38829.38829.3000
2019-02-018829.38829.38829.38829.3000
2019-01-318829.38829.38829.38829.3000
2019-01-308829.38829.38829.38829.3000
2019-01-298849.158829.38928.518829.300100
2019-01-288680.58680.58680.58680.5000
2019-01-258680.58680.58680.58680.5000
2019-01-248680.58680.58680.58680.5000
2019-01-238531.698680.58680.58531.6900100
2019-01-228283.678283.678283.678283.67000
2019-01-188283.678283.678283.678283.67000
2019-01-178283.678283.678283.678283.67000
2019-01-168283.678283.678283.678283.67000
2019-01-158506.898283.678506.898283.6700100
2019-01-148432.488432.488432.488432.48000
2019-01-118432.488432.488432.488432.48000
2019-01-108432.488432.488432.488432.48000
2019-01-098432.488432.488432.488432.48000
2019-01-088432.488432.488432.488432.48000
2019-01-078432.488432.488432.488432.48000
2019-01-048432.488432.488432.488432.48000
2019-01-038432.488432.488432.488432.48000
2019-01-028432.488432.488432.488432.48000
2018-12-318581.298581.298581.298581.29000
2018-12-288581.298581.298581.298581.29000
2018-12-278333.288581.298581.298333.2800100
2018-12-268561.458561.458561.458561.45000
2018-12-248561.458561.458561.458561.45000
2018-12-218561.458561.458561.458561.45000
2018-12-208561.458561.458561.458561.45000
2018-12-198561.458561.458561.458561.4500100
2018-12-188556.498556.498556.498556.49000
2018-12-178556.498556.498556.498556.49000
2018-12-148556.498556.498556.498556.4910000
2018-12-138457.288457.288457.288457.28000
2018-12-128457.288457.288457.288457.28000
2018-12-118432.778457.288457.288432.7700100
2018-12-108432.778432.778432.778432.77000
2018-12-078432.778432.778432.778432.77000
2018-12-068334.718432.778432.778334.7100100
2018-12-048334.718334.718383.748334.7100100
2018-12-038334.718334.718334.718334.7100100
2018-11-308334.718334.718336.678334.7100100
2018-11-298334.718334.718334.718334.7100100
2018-11-288153.318153.318153.318153.31000
2018-11-278153.318153.318153.318153.31000
2018-11-268153.318153.318153.318153.31000
2018-11-238153.318153.318153.318153.31000
2018-11-218334.718334.718334.718334.71000
2018-11-208334.718334.718334.718334.71000
2018-11-198334.718334.718334.718334.71000
2018-11-168334.718334.718334.718334.712500
2018-11-158310.28310.28310.28310.200100
2018-11-148310.28310.28310.28310.2000
2018-11-138310.28310.28310.28310.2000
2018-11-128310.28310.28310.28310.2000
2018-11-098310.28310.28310.28310.2000
2018-11-088310.28310.28310.28310.2000
2018-11-078310.28310.28310.28310.2000
2018-11-068310.28310.28310.28310.2000
2018-11-058310.28310.28310.28310.2000
2018-11-028236.878310.28310.28236.8700100
2018-11-018236.888236.888236.888236.88000
2018-10-318236.888236.888236.888236.8800100
2018-10-308114.678114.678114.678114.67000
2018-10-298114.678114.678114.678114.67000
2018-10-268114.678114.678114.678114.67000
2018-10-258114.678114.678114.678114.67000
2018-10-248114.678114.678114.678114.67000
2018-10-238114.678114.678114.678114.67000
2018-10-228114.678114.678114.678114.67000
2018-10-198114.678114.678114.678114.67000
2018-10-188114.678114.678114.678114.67000
2018-10-178114.678114.678114.678114.67000
2018-10-168065.788114.678114.678016.900100
2018-10-157938.697938.697938.697938.69000
2018-10-127938.697938.697938.697938.69000
2018-10-117938.697938.697938.697938.69000
2018-10-107938.697938.697938.697938.69000
2018-10-097938.697938.697938.697938.69000
2018-10-087938.697938.697938.697938.69000
2018-10-057938.697938.697938.697938.69000
2018-10-047938.697938.697938.697938.69000
2018-10-037938.697938.697938.697938.69000
2018-10-027938.697938.697938.697938.69000
2018-10-017938.697938.697938.697938.69000
2018-09-287938.697938.697938.697938.69000
2018-09-277938.697938.697938.697938.69000
2018-09-267938.697938.697938.697938.69000
2018-09-258261.327938.698261.327938.6900100
2018-09-248261.328261.328261.328261.32000
2018-09-218261.328261.328261.328261.3200100
2018-09-208310.28310.28310.28310.2000
2018-09-198310.28310.28310.28310.2000
2018-09-188310.28310.28310.28310.2000
2018-09-178310.28310.28310.28310.2000
2018-09-148310.28310.28310.28310.2000
2018-09-138310.28310.28310.28310.2000
2018-09-128310.28310.28310.28310.2000
2018-09-118310.28310.28310.28310.2000
2018-09-108305.318310.28310.28305.3100100
2018-09-078212.438212.438212.438212.43000
2018-09-068212.438212.438212.438212.43000


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC