Skip to main content

First Northern Community Bancorp (OP: FNRN )

8.970 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2019 11.40 11.40 11.40 0 +0.05(+0.44%)
Nov 21, 2019 11.50 11.50 11.35 11.35 2,700 -0.15(-1.30%)
Nov 19, 2019 11.50 11.50 11.50 0 +0.25(+2.22%)
Nov 18, 2019 11.29 11.30 11.25 11.25 4,002 +0.00(+0.00%)
Nov 15, 2019 11.25 11.25 11.25 11.25 800 +0.00(+0.00%)
Nov 13, 2019 11.25 11.25 11.25 0 +0.02(+0.18%)
Nov 11, 2019 11.23 11.23 11.23 0 +0.03(+0.27%)
Nov 08, 2019 11.20 11.20 11.20 11.20 11,600 +0.00(+0.00%)
Nov 07, 2019 11.20 11.20 11.20 11.20 360 -0.05(-0.44%)
Nov 04, 2019 11.25 11.25 11.25 0 -0.05(-0.44%)
Oct 31, 2019 11.30 11.30 11.30 0 +0.10(+0.89%)
Oct 30, 2019 11.25 11.25 11.20 11.20 5,832 +0.05(+0.45%)
Oct 29, 2019 11.15 11.15 11.15 11.15 1,290 +0.00(+0.00%)
Oct 28, 2019 11.15 11.22 11.15 11.15 2,193 -0.10(-0.89%)
Oct 25, 2019 11.24 11.25 11.24 11.25 5,800 +0.01(+0.09%)
Oct 24, 2019 11.15 11.24 11.15 11.24 2,100 +0.00(+0.00%)
Oct 22, 2019 11.24 11.24 11.24 0 +0.05(+0.45%)
Oct 21, 2019 11.19 11.19 11.19 11.19 200 +0.00(+0.00%)
Oct 18, 2019 11.19 11.19 11.19 11.19 100 -0.01(-0.09%)
Oct 17, 2019 11.12 11.20 11.12 11.20 1,400 +0.10(+0.90%)
Oct 16, 2019 11.10 11.10 11.06 11.10 3,802 +0.01(+0.14%)
Oct 15, 2019 11.09 11.09 11.09 11.09 166 -0.01(-0.14%)
Oct 14, 2019 11.09 11.10 11.09 11.10 30,813 +0.00(+0.00%)
Oct 11, 2019 11.10 11.10 11.05 11.10 20,300 -0.06(-0.54%)
Oct 10, 2019 11.16 11.16 11.16 90 +0.00(+0.00%)
Oct 09, 2019 11.10 11.16 11.10 11.16 300 +0.09(+0.81%)
Oct 08, 2019 11.05 11.07 11.05 11.07 74,401 +0.02(+0.18%)
Oct 03, 2019 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 02, 2019 11.05 11.05 11.05 11.05 6,222 +0.00(+0.00%)
Oct 01, 2019 11.05 11.05 11.05 11.05 34,089 +0.00(+0.00%)
Sep 30, 2019 11.08 11.08 11.05 11.05 3,800 +0.00(+0.00%)
Sep 27, 2019 11.05 11.05 11.05 11.05 3,000 +0.00(+0.00%)
Sep 26, 2019 11.05 11.05 11.05 11.05 4,000 +0.00(+0.00%)
Sep 25, 2019 11.20 11.20 11.05 11.05 3,700 -0.15(-1.34%)
Sep 24, 2019 11.05 11.20 11.05 11.20 6,528 +0.15(+1.36%)
Sep 23, 2019 11.05 11.05 11.05 11.05 3,117 -0.00(-0.00%)
Sep 20, 2019 11.05 11.07 11.05 11.05 13,400 +0.00(+0.00%)
Sep 19, 2019 11.05 11.05 11.05 11.05 3,050 +0.00(+0.00%)
Sep 18, 2019 11.05 11.06 11.01 11.05 6,787 +0.00(+0.00%)
Sep 17, 2019 11.05 11.05 11.05 11.05 6,700 -0.10(-0.90%)
Sep 16, 2019 11.10 11.15 11.05 11.15 8,223 +0.05(+0.45%)
Sep 13, 2019 11.20 11.20 11.10 11.10 1,800 -0.10(-0.89%)
Sep 12, 2019 11.06 11.20 11.05 11.20 8,500 +0.15(+1.36%)
Sep 11, 2019 11.05 11.05 11.05 11.05 700 +0.04(+0.36%)
Sep 10, 2019 11.21 11.21 11.01 11.01 3,000 -0.19(-1.70%)
Sep 09, 2019 11.21 11.21 11.20 11.20 593 -0.01(-0.09%)
Sep 06, 2019 11.40 11.40 11.21 11.21 5,500 -0.06(-0.53%)
Sep 05, 2019 11.35 11.35 11.27 11.27 5,777 -0.08(-0.71%)
Sep 04, 2019 11.35 11.35 11.35 11.35 1,216 +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.