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: 3:23 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 7.850 7.850 7.780 7.780 9,482 -0.07(-0.89%)
Oct 28, 2022 7.793 7.850 7.793 7.850 1,510 +0.07(+0.90%)
Oct 27, 2022 7.780 7.780 7.780 7.780 150 +0.03(+0.39%)
Oct 26, 2022 7.750 7.750 7.750 7.750 100 +0.03(+0.39%)
Oct 25, 2022 7.680 7.720 7.600 7.720 21,397 +0.07(+0.92%)
Oct 24, 2022 7.600 7.700 7.600 7.650 1,700 -0.05(-0.65%)
Oct 21, 2022 7.600 7.700 7.250 7.700 15,659 +0.00(+0.00%)
Oct 20, 2022 7.700 7.700 7.700 7.700 3,310 -0.25(-3.14%)
Oct 19, 2022 7.800 7.950 7.700 7.950 940 +0.15(+1.92%)
Oct 18, 2022 7.800 7.800 7.800 7.800 1,078 -0.05(-0.64%)
Oct 14, 2022 7.850 0 -0.05(-0.63%)
Oct 13, 2022 7.900 7.900 7.770 7.900 400 +0.00(+0.00%)
Oct 12, 2022 7.850 7.950 7.760 7.900 14,242 -0.05(-0.63%)
Oct 10, 2022 7.950 0 -0.05(-0.62%)
Oct 07, 2022 8.020 8.100 7.900 8.000 4,627 -0.10(-1.23%)
Oct 06, 2022 8.120 8.120 8.023 8.100 2,000 -0.07(-0.86%)
Oct 05, 2022 8.100 8.170 8.100 8.170 1,086 -0.08(-0.97%)
Oct 04, 2022 8.170 8.250 8.170 8.250 1,014 -0.20(-2.37%)
Sep 30, 2022 8.450 0 +0.05(+0.60%)
Sep 29, 2022 8.300 8.400 8.250 8.400 300 -0.10(-1.18%)
Sep 28, 2022 8.515 8.515 8.500 8.500 600 -0.05(-0.58%)
Sep 27, 2022 8.600 8.600 8.550 8.550 310 -0.10(-1.16%)
Sep 26, 2022 8.678 8.678 8.650 8.650 1,200 -0.06(-0.69%)
Sep 23, 2022 8.710 8.710 8.710 8.710 100 -0.03(-0.34%)
Sep 21, 2022 8.740 0 +0.00(+0.00%)
Sep 20, 2022 8.750 8.750 8.740 8.740 3,634 -0.01(-0.11%)
Sep 19, 2022 8.750 8.750 8.750 8.750 1,566 +0.00(+0.00%)
Sep 16, 2022 8.750 8.750 8.750 8.750 1,000 -0.04(-0.46%)
Sep 14, 2022 8.790 0 -0.05(-0.57%)
Sep 13, 2022 8.840 8.840 8.840 8.840 2,000 +0.09(+1.03%)
Sep 12, 2022 8.750 8.750 8.750 8.750 500 -0.00(-0.00%)
Sep 07, 2022 8.750 0 +0.00(+0.00%)
Sep 06, 2022 8.770 8.770 8.750 8.750 1,645 -0.09(-1.02%)
Sep 01, 2022 8.840 0 +0.09(+1.03%)
Aug 31, 2022 8.750 8.750 8.750 8.750 1,350 +0.00(+0.00%)
Aug 30, 2022 8.800 8.800 8.750 8.750 750 -0.05(-0.57%)
Aug 29, 2022 8.870 8.870 8.800 8.800 3,612 -0.05(-0.56%)
Aug 25, 2022 8.850 0 -0.08(-0.92%)
Aug 23, 2022 8.932 0 -0.07(-0.75%)
Aug 22, 2022 8.870 9.000 8.860 9.000 2,490 +0.05(+0.56%)
Aug 18, 2022 8.950 0 -0.05(-0.56%)
Aug 16, 2022 9.000 0 -0.02(-0.22%)
Aug 15, 2022 8.950 9.020 8.950 9.020 750 -0.03(-0.33%)
Aug 10, 2022 9.050 0 -0.05(-0.55%)
Aug 08, 2022 9.100 0 -0.02(-0.22%)
Aug 05, 2022 9.120 9.120 9.120 9.120 700 +0.00(+0.00%)
Aug 04, 2022 9.020 9.120 9.020 9.120 7,626 +0.10(+1.11%)
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.