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 (%)
Apr 28, 2017 12.10 12.10 12.10 2 +0.10(+0.83%)
Apr 26, 2017 12.00 12.00 12.00 0 +0.05(+0.42%)
Apr 25, 2017 11.85 11.95 11.85 11.95 1,561 +0.10(+0.84%)
Apr 24, 2017 11.85 11.85 11.85 11.85 1,636 +0.05(+0.42%)
Apr 21, 2017 11.80 11.80 11.80 11.80 6,687 -0.05(-0.42%)
Apr 20, 2017 11.85 11.85 11.85 11.85 4,898 +0.15(+1.28%)
Apr 17, 2017 11.70 11.70 11.70 1 -0.05(-0.43%)
Apr 13, 2017 11.70 11.75 11.67 11.75 1,826 +0.01(+0.09%)
Apr 12, 2017 11.70 11.75 11.70 11.74 24,484 +0.09(+0.77%)
Apr 11, 2017 11.65 11.65 11.65 11.65 27,420 +0.00(+0.00%)
Apr 10, 2017 11.65 11.65 11.65 11.65 4,680 -0.08(-0.68%)
Apr 07, 2017 11.73 11.73 11.73 11.73 2,066 +0.18(+1.56%)
Apr 06, 2017 11.55 11.55 11.55 11.55 105 -0.15(-1.28%)
Apr 05, 2017 11.65 11.70 11.55 11.70 2,215 +0.05(+0.43%)
Apr 03, 2017 11.65 11.65 11.65 58 +0.05(+0.43%)
Mar 30, 2017 11.60 11.60 11.60 34 +0.00(+0.00%)
Mar 29, 2017 11.60 11.60 11.60 11.60 6,000 +0.00(+0.00%)
Mar 28, 2017 11.60 11.60 11.60 11.60 13,209 +0.00(+0.00%)
Mar 27, 2017 11.60 11.60 11.60 11.60 2,312 +0.00(+0.00%)
Mar 22, 2017 11.60 11.60 11.60 0 -0.20(-1.69%)
Mar 21, 2017 11.80 11.80 11.80 11.80 1,000 -0.00(-0.03%)
Mar 20, 2017 11.80 11.80 11.80 11.80 104 -0.05(-0.39%)
Mar 17, 2017 11.65 11.85 11.65 11.85 678 +0.20(+1.71%)
Mar 16, 2017 11.75 11.75 11.65 11.65 3,320 -0.25(-2.09%)
Mar 14, 2017 11.90 11.90 11.90 0 +0.05(+0.42%)
Mar 13, 2017 11.80 11.85 11.80 11.85 1,032 +0.15(+1.28%)
Mar 10, 2017 11.70 11.75 11.65 11.70 12,065 +0.05(+0.43%)
Mar 09, 2017 11.80 11.80 11.65 11.65 4,525 -0.15(-1.27%)
Mar 08, 2017 11.65 11.80 11.65 11.80 3,100 +0.05(+0.43%)
Mar 07, 2017 11.50 11.75 11.50 11.75 4,345 +0.15(+1.29%)
Mar 06, 2017 11.60 11.60 11.60 11.60 800 +0.00(+0.00%)
Mar 02, 2017 11.60 11.60 11.60 0 -0.10(-0.85%)
Mar 01, 2017 11.85 11.85 11.61 11.70 5,824 -0.15(-1.27%)
Feb 28, 2017 11.85 11.85 11.85 11.85 312 -0.10(-0.84%)
Feb 27, 2017 11.95 11.95 11.95 11.95 110 +0.40(+3.46%)
Feb 24, 2017 11.80 11.80 11.55 11.55 9,826 -0.60(-4.94%)
Feb 23, 2017 12.15 12.18 12.00 12.15 12,698 +0.15(+1.25%)
Feb 22, 2017 12.00 12.15 12.00 12.00 4,137 -0.15(-1.23%)
Feb 21, 2017 12.15 12.30 12.01 12.15 19,973 -0.05(-0.41%)
Feb 16, 2017 12.20 12.20 12.20 0 +0.10(+0.83%)
Feb 15, 2017 12.00 12.10 12.00 12.10 7,961 +0.10(+0.83%)
Feb 14, 2017 12.00 12.00 11.95 12.00 8,405 +0.00(+0.00%)
Feb 13, 2017 12.05 12.15 12.00 12.00 3,619 +0.10(+0.84%)
Feb 10, 2017 12.00 12.00 11.90 11.90 2,130 -0.11(-0.92%)
Feb 09, 2017 11.98 12.05 11.98 12.01 26,654 +0.03(+0.25%)
Feb 08, 2017 12.10 12.10 11.98 11.98 3,670 -0.13(-1.07%)
Feb 06, 2017 12.11 12.11 12.11 65 -0.07(-0.57%)
Feb 03, 2017 12.18 12.18 12.18 12.18 1,511 -0.02(-0.16%)
Feb 01, 2017 12.20 12.20 12.20 0 -0.21(-1.69%)
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%)
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%)
Oct 03, 2016 8.100 8.100 8.100 8.100 7,589 +0.03(+0.37%)
Sep 30, 2016 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Sep 29, 2016 8.070 8.070 8.070 8.070 0 +0.00(+0.00%)
Sep 28, 2016 8.070 8.070 8.070 8.070 1,300 -0.07(-0.86%)
Sep 27, 2016 8.140 8.140 8.140 8.140 131 +0.04(+0.48%)
Sep 26, 2016 8.100 8.101 8.100 8.101 531 +0.00(+0.01%)
Sep 21, 2016 8.100 8.100 8.100 0 +0.03(+0.37%)
Sep 20, 2016 8.060 8.070 8.060 8.070 2,286 +0.02(+0.24%)
Sep 19, 2016 8.051 8.051 8.051 8.051 264 +0.00(+0.01%)
Sep 16, 2016 8.050 8.051 8.050 8.050 2,519 +0.00(+0.00%)
Sep 15, 2016 8.060 8.060 8.050 8.050 1,270 +0.00(+0.00%)
Sep 14, 2016 8.050 8.050 8.050 8.050 2,477 -0.04(-0.49%)
Sep 13, 2016 8.090 8.090 8.090 8.090 100 +0.04(+0.50%)
Sep 08, 2016 8.050 8.050 8.050 0 -0.00(-0.01%)
Sep 06, 2016 8.051 8.051 8.051 0 -0.02(-0.24%)
Sep 01, 2016 8.070 8.070 8.070 0 +0.00(+0.00%)
Aug 30, 2016 8.070 8.070 8.070 0 +0.02(+0.24%)
Aug 26, 2016 8.051 8.051 8.051 60 +0.00(+0.01%)
Aug 25, 2016 8.050 8.050 8.050 8.050 2,300 +0.00(+0.00%)
Aug 24, 2016 8.050 8.050 8.050 8.050 1,847 +0.02(+0.25%)
Aug 23, 2016 8.030 8.030 8.030 8.030 847 -0.00(-0.01%)
Aug 19, 2016 8.031 8.031 8.031 0 -0.02(-0.24%)
Aug 16, 2016 8.050 8.050 8.050 0 +0.00(+0.00%)
Aug 15, 2016 8.030 8.051 8.030 8.050 5,271 +0.02(+0.24%)
Aug 12, 2016 8.060 8.060 8.030 8.031 4,138 -0.07(-0.85%)
Aug 11, 2016 8.100 8.100 8.100 8.100 259 +0.04(+0.50%)
Aug 10, 2016 8.060 8.060 8.060 8.060 1,000 +0.00(+0.00%)
Aug 08, 2016 8.060 8.060 8.060 0 -0.00(-0.01%)
Aug 05, 2016 8.060 8.061 8.060 8.061 1,087 +0.00(+0.01%)
Aug 04, 2016 8.060 8.060 8.060 8.060 200 +0.01(+0.12%)
Aug 03, 2016 8.030 8.050 8.020 8.050 11,250 +0.01(+0.12%)
Aug 01, 2016 8.040 8.040 8.040 0 -0.01(-0.12%)
Jul 29, 2016 7.980 8.100 7.980 8.050 20,357 +0.05(+0.63%)
Jul 26, 2016 8.000 8.000 8.000 0 -0.00(-0.01%)
Jul 22, 2016 8.001 8.001 8.001 0 +0.00(+0.01%)
Jul 20, 2016 8.000 8.000 8.000 0 -0.08(-0.99%)
Jul 19, 2016 8.040 8.080 8.040 8.080 22,652 +0.08(+1.00%)
Jul 15, 2016 8.000 8.000 8.000 0 +0.09(+1.14%)
Jul 14, 2016 7.900 7.910 7.900 7.910 1,442 +0.00(+0.00%)
Jul 12, 2016 7.910 7.910 7.910 0 -0.04(-0.50%)
Jul 11, 2016 7.950 7.950 7.950 7.950 2,048 +0.05(+0.63%)
Jul 08, 2016 7.950 7.900 7.900 14,695 +0.04(+0.51%)
Jul 01, 2016 7.860 7.860 7.860 0 -0.04(-0.51%)
Jun 30, 2016 7.900 7.900 7.900 7.900 8,200 -0.03(-0.38%)
Jun 29, 2016 7.910 7.930 7.910 7.930 1,475 +0.04(+0.51%)
Jun 24, 2016 7.890 7.890 7.890 0 -0.01(-0.13%)
Jun 23, 2016 7.900 7.900 7.900 7.900 1,365 +0.00(+0.00%)
Jun 20, 2016 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 17, 2016 7.900 7.900 7.900 7.900 1,007 +0.00(+0.00%)
Jun 14, 2016 7.900 7.900 7.900 0 -0.00(-0.01%)
Jun 09, 2016 7.901 7.901 7.901 0 -0.02(-0.24%)
Jun 08, 2016 7.920 7.920 7.919 7.920 1,900 +0.02(+0.25%)
Jun 06, 2016 7.900 7.900 7.900 0 +0.02(+0.29%)
Jun 03, 2016 7.870 7.877 7.870 7.877 9,983 -0.02(-0.29%)
Jun 02, 2016 7.890 7.900 7.890 7.900 5,268 +0.03(+0.38%)
Jun 01, 2016 7.900 7.900 7.870 7.870 8,974 -0.03(-0.38%)
May 26, 2016 7.900 7.900 7.900 0 +0.00(+0.00%)
May 25, 2016 7.900 7.900 7.900 7.900 12,571 +0.00(+0.00%)
May 23, 2016 7.900 7.900 7.900 0 +0.00(+0.00%)
May 17, 2016 7.900 7.900 7.900 0 +0.08(+1.02%)
May 16, 2016 7.820 7.821 7.820 7.820 9,095 -0.01(-0.13%)
May 12, 2016 7.830 7.830 7.830 0 +0.02(+0.26%)
May 10, 2016 7.810 7.810 7.810 0 +0.00(+0.00%)
May 09, 2016 7.810 7.810 7.810 7.810 8,027 -0.04(-0.51%)
May 06, 2016 7.850 7.850 7.850 7.850 3,498 +0.05(+0.64%)
May 05, 2016 7.800 7.800 7.800 7.800 1,500 -0.05(-0.64%)
May 04, 2016 7.800 7.850 7.800 7.850 534 +0.10(+1.29%)
May 03, 2016 7.775 7.775 7.750 7.750 5,100 +0.02(+0.26%)
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.