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

First Northern Community Bancorp (OP: FNRN )

8.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 30, 2020 8.453 8.453 8.400 8.400 300 -0.09(-1.06%)
Apr 29, 2020 8.090 8.490 8.090 8.490 4,000 +0.42(+5.20%)
Apr 28, 2020 8.090 8.090 8.070 8.070 1,300 +0.07(+0.88%)
Apr 27, 2020 8.000 8.000 8.000 8.000 3,800 -0.05(-0.62%)
Apr 24, 2020 8.050 8.050 8.050 8.050 100 -0.05(-0.62%)
Apr 23, 2020 8.100 8.100 8.100 8.100 1,872 +0.00(+0.00%)
Apr 22, 2020 8.020 8.100 8.020 8.100 1,060 +0.05(+0.62%)
Apr 20, 2020 8.050 8.050 8.050 0 +0.10(+1.26%)
Apr 17, 2020 7.950 7.950 7.950 7.950 500 -0.24(-2.93%)
Apr 16, 2020 7.800 8.190 7.800 8.190 1,724 +0.39(+5.00%)
Apr 15, 2020 8.000 8.000 7.800 7.800 1,750 -0.20(-2.50%)
Apr 14, 2020 8.100 8.100 7.950 8.000 1,797 -0.38(-4.53%)
Apr 13, 2020 8.380 8.380 8.380 8.380 100 +0.13(+1.58%)
Apr 09, 2020 8.000 8.420 8.000 8.250 3,100 +0.30(+3.77%)
Apr 08, 2020 7.950 7.950 7.950 7.950 700 +0.20(+2.58%)
Apr 07, 2020 7.810 7.810 7.750 7.750 35,788 +0.00(+0.00%)
Apr 06, 2020 7.750 7.750 7.750 7.750 641 +0.04(+0.52%)
Apr 03, 2020 8.060 8.060 7.710 7.710 3,700 -0.44(-5.40%)
Apr 02, 2020 8.150 8.150 8.150 17 +0.00(+0.00%)
Apr 01, 2020 8.110 8.150 8.070 8.150 8,348 -0.34(-4.00%)
Mar 31, 2020 8.110 8.500 8.110 8.490 2,806 +0.34(+4.17%)
Mar 30, 2020 8.350 8.350 8.150 8.150 2,445 -0.10(-1.21%)
Mar 27, 2020 8.250 8.250 8.250 6 +0.00(+0.00%)
Mar 26, 2020 8.000 8.250 8.000 8.250 9,313 +0.45(+5.77%)
Mar 25, 2020 7.800 7.800 7.800 48 +0.00(+0.00%)
Mar 24, 2020 8.000 8.400 7.760 7.800 20,245 -0.20(-2.50%)
Mar 23, 2020 8.330 8.400 8.000 8.000 10,295 -0.51(-5.99%)
Mar 20, 2020 9.000 9.000 8.510 8.510 5,000 -0.34(-3.84%)
Mar 19, 2020 9.000 9.000 8.850 8.850 415 -0.50(-5.35%)
Mar 17, 2020 9.350 9.350 9.350 0 +0.60(+6.86%)
Mar 16, 2020 8.760 9.000 8.510 8.750 17,817 -0.34(-3.74%)
Mar 13, 2020 9.010 9.150 8.760 9.090 95,800 +0.08(+0.89%)
Mar 12, 2020 9.200 9.500 9.000 9.010 48,361 -0.70(-7.21%)
Mar 11, 2020 9.750 9.750 9.710 9.710 10,100 -0.29(-2.90%)
Mar 10, 2020 10.06 10.06 10.00 10.00 6,001 -0.32(-3.10%)
Mar 09, 2020 10.51 10.51 9.710 10.32 36,575 -0.38(-3.55%)
Mar 06, 2020 10.77 10.99 10.60 10.70 23,500 -0.39(-3.52%)
Mar 05, 2020 11.00 11.09 10.91 11.09 2,883 +0.00(+0.00%)
Mar 04, 2020 11.01 11.10 11.01 11.09 25,000 -0.01(-0.09%)
Feb 28, 2020 11.10 11.10 11.10 0 -0.08(-0.72%)
Feb 27, 2020 11.65 11.65 11.17 11.18 6,509 -0.58(-4.93%)
Feb 26, 2020 11.84 11.84 11.76 11.76 4,827 -0.01(-0.08%)
Feb 25, 2020 11.76 11.77 11.76 11.77 1,000 -0.02(-0.17%)
Feb 24, 2020 11.75 11.80 11.75 11.79 29,203 -0.06(-0.51%)
Feb 21, 2020 11.76 11.85 11.76 11.85 10,400 +0.05(+0.42%)
Feb 20, 2020 11.80 11.80 11.80 11.80 128 +0.05(+0.43%)
Feb 19, 2020 11.75 11.75 11.75 11.75 100 +0.00(+0.00%)
Feb 18, 2020 11.71 11.76 11.71 11.75 3,640 +0.04(+0.34%)
Feb 14, 2020 11.78 11.85 11.70 11.71 1,800 -0.07(-0.59%)
Feb 13, 2020 11.79 11.79 11.70 11.78 2,647 -0.02(-0.17%)
Feb 12, 2020 11.70 11.85 11.70 11.80 11,969 +0.10(+0.85%)
Feb 11, 2020 11.75 11.75 11.66 11.70 500 -0.25(-2.09%)
Feb 10, 2020 11.95 11.95 11.95 11.95 250 +0.10(+0.84%)
Feb 06, 2020 11.85 11.85 11.85 0 +0.20(+1.72%)
Feb 05, 2020 11.65 11.65 11.65 1 +0.00(+0.00%)
Feb 04, 2020 11.51 11.65 11.51 11.65 200,147 +0.15(+1.30%)
Feb 03, 2020 11.50 11.50 11.50 25 +0.00(+0.00%)
Jan 31, 2020 11.55 11.56 11.50 11.50 372,200 +0.00(+0.00%)
Jan 30, 2020 11.60 11.60 11.50 11.50 6,545 -0.02(-0.17%)
Jan 29, 2020 11.50 11.52 11.50 11.52 1,961 +0.14(+1.23%)
Jan 23, 2020 11.38 11.38 11.38 0 +0.03(+0.26%)
Jan 22, 2020 11.50 11.50 11.35 11.35 3,655 -0.02(-0.18%)
Jan 21, 2020 11.37 11.37 11.37 11.37 507 -0.04(-0.35%)
Jan 16, 2020 11.41 11.41 11.41 0 -0.04(-0.35%)
Jan 15, 2020 11.45 11.45 11.45 11.45 350 +0.00(+0.00%)
Jan 14, 2020 11.45 11.45 11.45 3 +0.00(+0.00%)
Jan 13, 2020 11.45 11.45 11.45 115 +0.00(+0.00%)
Jan 10, 2020 11.45 11.45 11.45 11.45 2,200 +0.00(+0.00%)
Jan 09, 2020 11.45 11.45 11.45 11.45 966 -0.02(-0.13%)
Jan 07, 2020 11.46 11.46 11.46 0 +0.11(+0.92%)
Jan 06, 2020 11.36 11.36 11.36 11.36 913 +0.01(+0.09%)
Jan 02, 2020 11.35 11.35 11.35 0 -0.15(-1.30%)
Dec 31, 2019 11.50 11.50 11.50 11.50 4,400 +0.15(+1.32%)
Dec 30, 2019 11.40 11.40 11.35 11.35 5,397 +0.05(+0.44%)
Dec 27, 2019 11.35 11.50 11.30 11.30 7,500 -0.10(-0.88%)
Dec 26, 2019 11.65 11.65 11.40 11.40 2,500 +0.00(+0.00%)
Dec 24, 2019 11.45 11.45 11.40 11.40 500 -0.06(-0.52%)
Dec 23, 2019 11.46 11.46 11.46 11.46 1,517 -0.03(-0.26%)
Dec 18, 2019 11.49 11.49 11.49 0 -0.01(-0.09%)
Dec 12, 2019 11.50 11.50 11.50 0 +0.10(+0.88%)
Dec 06, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 03, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 02, 2019 11.40 11.40 11.40 11.40 260 +0.00(+0.00%)
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%)
Sep 03, 2019 11.35 11.35 11.35 11.35 129,406 +0.00(+0.00%)
Aug 28, 2019 11.35 11.35 11.35 0 -0.01(-0.09%)
Aug 27, 2019 11.36 11.36 11.36 11.36 1,797 +0.01(+0.09%)
Aug 26, 2019 11.35 11.35 11.35 11.35 95,649 +0.00(+0.00%)
Aug 21, 2019 11.35 11.35 11.35 0 -0.05(-0.44%)
Aug 19, 2019 11.40 11.40 11.40 0 +0.12(+1.06%)
Aug 15, 2019 11.28 11.28 11.28 0 -0.02(-0.18%)
Aug 14, 2019 11.30 11.30 11.30 11.30 729 +0.00(+0.00%)
Aug 13, 2019 11.30 11.30 11.30 11.30 1,206 +0.00(+0.00%)
Aug 12, 2019 11.30 11.30 11.30 11.30 500 -0.10(-0.88%)
Aug 09, 2019 11.40 11.40 11.40 11.40 700 +0.10(+0.88%)
Aug 08, 2019 11.30 11.30 11.30 11.30 604 +0.00(+0.00%)
Aug 07, 2019 11.37 11.37 11.30 11.30 3,000 -0.07(-0.62%)
Aug 06, 2019 11.45 11.45 11.37 11.37 2,684 -0.08(-0.70%)
Aug 02, 2019 11.45 11.45 11.45 0 -0.05(-0.43%)
Aug 01, 2019 11.50 11.50 11.50 11.50 2,500 +0.10(+0.88%)
Jul 26, 2019 11.40 11.40 11.40 0 +0.13(+1.15%)
Jul 25, 2019 11.30 11.31 11.27 11.27 19,731 -0.03(-0.27%)
Jul 23, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 22, 2019 11.30 11.30 11.30 11.30 2,480 +0.00(+0.00%)
Jul 19, 2019 11.35 11.35 11.30 11.30 200 -0.10(-0.88%)
Jul 17, 2019 11.40 11.40 11.40 0 -0.10(-0.87%)
Jul 16, 2019 11.50 11.50 11.50 11.50 1,000 +0.23(+2.04%)
Jul 12, 2019 11.27 11.27 11.27 0 +0.00(+0.00%)
Jul 10, 2019 11.27 11.27 11.27 0 +0.00(+0.00%)
Jul 08, 2019 11.27 11.27 11.27 0 +0.00(+0.00%)
Jul 05, 2019 11.27 11.27 11.27 11.27 200 -0.02(-0.18%)
Jul 03, 2019 11.29 11.29 11.29 11.29 700 +0.02(+0.18%)
Jul 01, 2019 11.27 11.27 11.27 0 -0.23(-2.00%)
Jun 28, 2019 11.20 11.50 11.20 11.50 1,400 +0.05(+0.44%)
Jun 27, 2019 11.25 11.45 11.25 11.45 301 +0.39(+3.53%)
Jun 26, 2019 11.06 11.19 11.06 11.06 6,698 +0.00(+0.00%)
Jun 25, 2019 11.06 11.10 11.05 11.06 32,622 +0.00(+0.00%)
Jun 24, 2019 11.06 11.06 11.06 11.06 1,033 -0.00(-0.00%)
Jun 21, 2019 11.06 11.07 11.06 11.06 4,900 -0.07(-0.63%)
Jun 20, 2019 11.12 11.13 11.12 11.13 6,700 +0.00(+0.00%)
Jun 19, 2019 11.08 11.13 11.03 11.13 812 +0.04(+0.36%)
Jun 18, 2019 11.16 11.16 11.08 11.09 2,700 -0.07(-0.63%)
Jun 17, 2019 11.16 11.16 11.16 11.16 1,533 -0.05(-0.45%)
Jun 12, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Jun 10, 2019 11.21 11.21 11.21 0 -0.04(-0.36%)
Jun 07, 2019 11.25 11.25 11.25 11.25 500 -0.10(-0.88%)
Jun 06, 2019 11.25 11.35 11.25 11.35 1,250 -0.05(-0.44%)
Jun 05, 2019 11.39 11.40 11.39 11.40 1,109 +0.20(+1.79%)
Jun 04, 2019 11.20 11.20 11.16 11.20 1,780 -0.00(-0.00%)
Jun 03, 2019 11.27 11.27 11.20 11.20 1,729 -0.07(-0.62%)
May 31, 2019 11.38 11.38 11.27 11.27 900 -0.08(-0.70%)
May 30, 2019 11.42 11.42 11.35 11.35 18,310 -0.15(-1.30%)
May 29, 2019 11.60 11.60 11.50 11.50 5,946 -0.10(-0.86%)
May 28, 2019 11.60 11.60 11.60 11.60 100 -0.05(-0.43%)
May 24, 2019 11.75 11.75 11.65 11.65 2,900 -0.11(-0.94%)
May 23, 2019 11.76 11.76 11.76 11.76 439 +0.04(+0.34%)
May 20, 2019 11.72 11.72 11.72 0 +0.00(+0.00%)
May 17, 2019 11.75 11.80 11.72 11.72 32,800 -0.13(-1.10%)
May 16, 2019 11.85 11.85 11.85 11.85 148 +0.15(+1.28%)
May 15, 2019 11.70 11.70 11.70 11.70 127 +0.00(+0.00%)
May 14, 2019 11.85 11.85 11.70 11.70 6,604 -0.10(-0.85%)
May 13, 2019 11.90 11.90 11.80 11.80 798 -0.10(-0.84%)
May 10, 2019 11.95 11.95 11.90 11.90 600 +0.00(+0.00%)
May 09, 2019 11.90 11.90 11.90 11.90 808 +0.00(+0.00%)
May 07, 2019 11.90 11.90 11.90 0 +0.00(+0.00%)
May 02, 2019 11.90 11.90 11.90 0 +0.08(+0.68%)
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.