Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Northern Community Bancorp (OP: FNRN )

8.990 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.44 12.60 12.41 12.41 4,649 -0.03(-0.24%)
Jan 30, 2017 12.43 12.45 12.43 12.44 8,338 +0.03(+0.24%)
Jan 27, 2017 12.37 12.41 12.37 12.41 700 +0.07(+0.54%)
Jan 26, 2017 12.34 12.34 12.34 12.34 199 +0.01(+0.10%)
Jan 25, 2017 12.33 12.33 12.33 12.33 2,640 -0.01(-0.07%)
Jan 24, 2017 12.20 12.46 12.20 12.34 21,295 +0.24(+1.98%)
Jan 23, 2017 11.76 12.21 11.76 12.10 20,692 +0.25(+2.11%)
Jan 20, 2017 11.60 11.85 11.60 11.85 33,997 +0.26(+2.24%)
Jan 19, 2017 11.45 11.60 11.45 11.59 37,314 +0.19(+1.67%)
Jan 18, 2017 11.20 11.40 11.20 11.40 12,232 +0.20(+1.79%)
Jan 17, 2017 11.12 11.20 11.12 11.20 10,850 +0.18(+1.63%)
Jan 13, 2017 11.02 11.02 11.02 0 +0.16(+1.47%)
Jan 12, 2017 10.86 10.86 10.86 10.86 9,580 +0.00(+0.00%)
Jan 11, 2017 10.40 10.90 10.40 10.86 42,639 +0.46(+4.42%)
Jan 10, 2017 10.31 10.45 10.31 10.40 600 +0.09(+0.87%)
Jan 09, 2017 10.13 10.35 10.13 10.31 7,850 +0.18(+1.78%)
Jan 06, 2017 9.930 10.20 9.929 10.13 19,563 +0.23(+2.32%)
Jan 05, 2017 9.900 9.900 9.900 9.900 3,400 +0.00(+0.00%)
Jan 04, 2017 9.650 9.900 9.650 9.900 10,846 +0.30(+3.13%)
Jan 03, 2017 9.600 9.600 9.599 9.600 2,562 +0.00(+0.00%)
Dec 30, 2016 9.600 9.600 9.600 0 +0.05(+0.52%)
Dec 29, 2016 9.650 9.650 9.550 9.550 4,234 -0.10(-1.04%)
Dec 27, 2016 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 23, 2016 9.650 9.650 9.650 0 -0.05(-0.52%)
Dec 22, 2016 9.650 9.700 9.650 9.700 5,214 +0.10(+1.04%)
Dec 21, 2016 9.600 9.600 9.600 9.600 1,790 +0.00(+0.00%)
Dec 20, 2016 9.640 9.640 9.600 9.600 890 -0.04(-0.41%)
Dec 19, 2016 9.590 9.640 9.590 9.640 3,772 +0.05(+0.52%)
Dec 16, 2016 9.590 9.590 9.590 9.590 200 +0.02(+0.21%)
Dec 15, 2016 9.450 9.570 9.450 9.570 904 +0.12(+1.27%)
Dec 14, 2016 9.550 9.629 9.450 9.450 4,050 -0.03(-0.32%)
Dec 13, 2016 9.410 9.500 9.410 9.480 10,428 +0.08(+0.85%)
Dec 12, 2016 9.370 9.400 9.370 9.400 2,550 +0.04(+0.43%)
Dec 09, 2016 9.200 9.500 9.200 9.360 7,548 +0.13(+1.41%)
Dec 08, 2016 9.150 9.230 9.150 9.230 16,227 +0.13(+1.43%)
Dec 07, 2016 8.900 9.100 8.850 9.100 24,497 +0.25(+2.82%)
Dec 05, 2016 8.850 8.850 8.850 8 +0.04(+0.45%)
Dec 02, 2016 8.800 8.810 8.800 8.810 12,634 +0.01(+0.11%)
Dec 01, 2016 8.750 8.950 8.750 8.800 11,468 +0.05(+0.57%)
Nov 30, 2016 8.750 8.750 8.750 8.750 115 +0.10(+1.16%)
Nov 28, 2016 8.650 8.650 8.650 0 +0.04(+0.46%)
Nov 25, 2016 8.610 8.610 8.610 8.610 100 +0.01(+0.12%)
Nov 23, 2016 8.599 8.599 8.599 0 +0.05(+0.58%)
Nov 22, 2016 8.500 8.550 8.370 8.550 2,504 +0.05(+0.59%)
Nov 21, 2016 8.440 8.540 8.439 8.500 9,142 +0.10(+1.19%)
Nov 17, 2016 8.400 8.400 8.400 3 +0.10(+1.20%)
Nov 16, 2016 8.250 8.340 8.200 8.300 6,346 +0.10(+1.22%)
Nov 15, 2016 8.180 8.200 8.180 8.200 550 -0.01(-0.12%)
Nov 14, 2016 8.200 8.250 8.170 8.210 15,696 -0.04(-0.48%)
Nov 10, 2016 8.250 8.250 8.250 0 +0.13(+1.61%)
Nov 09, 2016 8.120 8.130 8.110 8.119 3,200 +0.01(+0.11%)
Nov 08, 2016 8.110 8.125 8.110 8.110 10,320 +0.00(+0.00%)
Nov 07, 2016 8.120 8.120 8.110 8.110 2,600 -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.