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 +0.090 (+1.01%)
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 (%)
May 31, 2024 8.820 8.990 8.820 8.990 393 +0.09(+1.01%)
May 28, 2024 8.900 2 +0.00(+0.00%)
May 24, 2024 8.900 8.900 8.850 8.900 3,405 +0.00(+0.00%)
May 23, 2024 8.950 9.000 8.820 8.900 22,049 -0.05(-0.56%)
May 22, 2024 8.920 9.110 8.920 8.950 25,657 +0.05(+0.56%)
May 21, 2024 9.000 9.070 8.870 8.900 21,508 +0.00(+0.00%)
May 20, 2024 9.000 9.060 8.900 8.900 4,696 -0.12(-1.33%)
May 17, 2024 9.020 9.070 8.900 9.020 19,600 -0.04(-0.44%)
May 15, 2024 9.060 0 +0.12(+1.34%)
May 13, 2024 8.940 0 +0.00(+0.00%)
May 06, 2024 8.940 1 -0.09(-1.00%)
May 03, 2024 9.000 9.040 8.745 9.030 11,536 +0.04(+0.44%)
May 02, 2024 8.720 8.990 8.720 8.990 6,631 +0.00(+0.00%)
May 01, 2024 8.690 8.990 8.690 8.990 5,283 +0.05(+0.56%)
Apr 29, 2024 8.940 0 +0.00(+0.00%)
Apr 26, 2024 8.920 8.940 8.700 8.940 2,797 +0.01(+0.11%)
Apr 25, 2024 8.930 8.930 8.750 8.930 796 +0.13(+1.48%)
Apr 24, 2024 8.650 8.800 8.650 8.800 7,870 +0.00(+0.00%)
Apr 23, 2024 8.620 8.910 8.620 8.800 993 -0.15(-1.68%)
Apr 19, 2024 8.950 0 -0.01(-0.11%)
Apr 17, 2024 8.960 0 -0.01(-0.11%)
Apr 16, 2024 8.660 8.970 8.660 8.970 600 -0.04(-0.44%)
Apr 15, 2024 9.000 9.010 8.700 9.010 6,700 +0.03(+0.33%)
Apr 12, 2024 8.620 9.020 8.620 8.980 2,600 -0.02(-0.22%)
Apr 11, 2024 8.620 9.000 8.620 9.000 728 -0.01(-0.11%)
Apr 10, 2024 8.760 9.010 8.560 9.010 10,407 -0.04(-0.44%)
Apr 09, 2024 8.660 9.050 8.660 9.050 7,897 +0.10(+1.12%)
Apr 04, 2024 8.950 1 +0.00(+0.00%)
Apr 02, 2024 8.950 0 -0.08(-0.89%)
Apr 01, 2024 8.720 9.040 8.080 9.030 12,490 -0.01(-0.11%)
Mar 28, 2024 8.600 9.040 8.600 9.040 9,767 -0.01(-0.11%)
Mar 27, 2024 8.010 9.050 8.010 9.050 5,035 +0.00(+0.00%)
Mar 26, 2024 8.760 9.050 8.700 9.050 3,284 +0.00(+0.00%)
Mar 22, 2024 9.050 66 +0.05(+0.56%)
Mar 21, 2024 8.230 9.000 8.230 9.000 7,211 +0.60(+7.14%)
Mar 20, 2024 8.180 8.400 8.180 8.400 11,594 +0.00(+0.00%)
Mar 19, 2024 8.350 8.400 8.310 8.400 1,643 +0.01(+0.12%)
Mar 18, 2024 8.300 8.390 8.250 8.390 1,085 -0.01(-0.12%)
Mar 14, 2024 8.400 8 +0.03(+0.36%)
Mar 12, 2024 8.370 3 -0.08(-0.95%)
Mar 11, 2024 8.450 8.450 8.080 8.450 1,571 -0.05(-0.59%)
Mar 08, 2024 8.400 8.500 8.400 8.500 4,337 +0.00(+0.00%)
Mar 07, 2024 8.090 8.500 8.090 8.500 2,311 +0.10(+1.19%)
Mar 05, 2024 8.400 0 +0.07(+0.84%)
Mar 04, 2024 8.180 8.340 8.000 8.330 32,966 -0.02(-0.24%)
Feb 29, 2024 8.350 2 +0.00(+0.00%)
Feb 28, 2024 8.610 8.610 8.070 8.350 22,615 -0.34(-3.91%)
Feb 27, 2024 8.620 8.690 8.610 8.690 3,206 +0.00(+0.00%)
Feb 26, 2024 8.620 8.690 8.620 8.690 6,466 +0.00(+0.00%)
Feb 22, 2024 8.690 0 +0.00(+0.00%)
Feb 21, 2024 8.660 8.690 8.650 8.690 2,250 +0.00(+0.00%)
Feb 16, 2024 8.690 8 -0.01(-0.11%)
Feb 12, 2024 8.700 0 +0.01(+0.12%)
Feb 09, 2024 8.580 8.700 8.530 8.690 5,152 +0.09(+1.05%)
Feb 08, 2024 8.740 8.740 8.520 8.600 4,374 +0.00(+0.00%)
Feb 07, 2024 8.610 8.730 8.521 8.600 2,294 -0.14(-1.60%)
Feb 06, 2024 8.597 8.740 8.597 8.740 2,134 +0.03(+0.34%)
Feb 02, 2024 8.710 0 -0.04(-0.46%)
Jan 31, 2024 8.750 0 +0.15(+1.74%)
Jan 30, 2024 8.650 8.800 8.600 8.600 42,330 -0.05(-0.58%)
Jan 29, 2024 8.560 8.650 8.550 8.650 5,053 +0.00(+0.00%)
Jan 26, 2024 8.650 8.650 8.600 8.650 39,322 +0.01(+0.12%)
Jan 25, 2024 8.630 8.640 8.630 8.640 4,400 -0.01(-0.12%)
Jan 24, 2024 8.630 8.650 8.630 8.650 642 +0.05(+0.58%)
Jan 23, 2024 8.630 8.650 8.580 8.600 26,910 -0.03(-0.35%)
Jan 22, 2024 8.610 8.670 8.560 8.630 13,922 -0.04(-0.46%)
Jan 17, 2024 8.670 1 -0.03(-0.34%)
Jan 12, 2024 8.700 0 -0.04(-0.46%)
Jan 11, 2024 8.740 8.750 8.730 8.740 15,036 +0.04(+0.46%)
Jan 10, 2024 8.670 8.770 8.500 8.700 29,821 -0.22(-2.47%)
Jan 09, 2024 8.770 8.920 8.770 8.920 3,350 +0.07(+0.79%)
Jan 04, 2024 8.850 0 -0.02(-0.23%)
Jan 03, 2024 8.690 8.870 8.690 8.870 3,600 -0.02(-0.22%)
Jan 02, 2024 8.750 8.900 8.650 8.890 2,934 -0.03(-0.34%)
Dec 29, 2023 8.800 8.920 8.800 8.920 10,100 +0.02(+0.22%)
Dec 28, 2023 8.900 8.940 8.800 8.900 11,678 -0.03(-0.34%)
Dec 27, 2023 8.610 8.980 8.610 8.930 2,044 -0.06(-0.67%)
Dec 21, 2023 8.990 0 +0.00(+0.00%)
Dec 20, 2023 8.990 8.990 8.990 8.990 100 +0.09(+1.01%)
Dec 19, 2023 8.950 9.000 8.740 8.900 2,859 -0.10(-1.11%)
Dec 15, 2023 9.000 0 +0.15(+1.69%)
Dec 14, 2023 8.380 8.850 8.380 8.850 19,195 +0.47(+5.61%)
Dec 12, 2023 8.380 133 +0.01(+0.12%)
Dec 11, 2023 8.370 8.370 8.370 8.370 259 -0.02(-0.24%)
Dec 08, 2023 8.110 8.390 8.110 8.390 1,800 +0.00(+0.00%)
Dec 07, 2023 8.390 8.390 8.390 8.390 100 +0.14(+1.70%)
Dec 05, 2023 8.250 0 +0.12(+1.48%)
Dec 04, 2023 8.100 8.130 8.095 8.130 481 +0.02(+0.25%)
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.