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

First Northern Community Bancorp (OP: FNRN )

8.970 -0.020 (-0.22%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 14, 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 (%)
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%)
Nov 03, 2016 8.110 8.110 8.110 0 +0.00(+0.00%)
Oct 27, 2016 8.110 8.110 8.110 0 -0.01(-0.11%)
Oct 26, 2016 8.110 8.120 8.110 8.119 1,300 +0.01(+0.11%)
Oct 25, 2016 8.140 8.140 8.110 8.110 2,300 +0.00(+0.00%)
Oct 21, 2016 8.110 8.110 8.110 0 -0.00(-0.01%)
Oct 19, 2016 8.111 8.111 8.111 42 +0.01(+0.14%)
Oct 17, 2016 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 13, 2016 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 12, 2016 8.100 8.100 8.100 8.100 1,320 +0.00(+0.00%)
Oct 11, 2016 8.100 8.100 8.100 8.100 434 +0.00(+0.00%)
Oct 06, 2016 8.100 8.100 8.100 0 +0.05(+0.62%)
Oct 05, 2016 8.100 8.100 8.050 8.050 15,352 -0.05(-0.63%)
Oct 04, 2016 8.101 8.101 8.101 8.101 360 +0.00(+0.01%)
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.