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 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 12, 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 29, 2022 9.500 9.500 9.500 9.500 126 +0.00(+0.00%)
Apr 27, 2022 9.500 0 -0.45(-4.52%)
Apr 22, 2022 9.950 0 +0.30(+3.11%)
Apr 21, 2022 9.600 9.950 9.500 9.650 8,473 +0.06(+0.63%)
Apr 20, 2022 9.820 10.00 9.590 9.590 12,635 -0.41(-4.10%)
Apr 19, 2022 9.820 10.00 9.820 10.00 372 +0.00(+0.00%)
Apr 18, 2022 9.800 10.00 9.800 10.00 20,196 +0.10(+1.01%)
Apr 11, 2022 9.900 29 +0.00(+0.00%)
Apr 08, 2022 10.05 10.05 9.900 9.900 7,485 -0.15(-1.49%)
Apr 07, 2022 10.07 10.07 10.05 10.05 3,497 -0.02(-0.20%)
Apr 06, 2022 10.07 10.10 10.07 10.07 800 -0.05(-0.49%)
Apr 05, 2022 10.12 10.12 10.12 10.12 294 +0.00(+0.00%)
Apr 04, 2022 10.16 10.23 10.10 10.12 806 -0.08(-0.78%)
Mar 31, 2022 10.20 19 +0.10(+0.99%)
Mar 30, 2022 10.10 10.10 10.10 10.10 132 -0.10(-0.98%)
Mar 29, 2022 10.20 10.20 10.20 10.20 2,128 -0.05(-0.49%)
Mar 28, 2022 10.12 10.25 10.12 10.25 441 +0.00(+0.00%)
Mar 25, 2022 10.18 10.25 10.18 10.25 5,146 +0.05(+0.49%)
Mar 24, 2022 10.20 10.20 10.11 10.20 6,220 +0.00(+0.00%)
Mar 23, 2022 10.25 10.27 10.17 10.20 3,520 -0.10(-0.97%)
Mar 21, 2022 10.30 0 -0.10(-0.96%)
Mar 17, 2022 10.40 0 -0.20(-1.89%)
Mar 11, 2022 10.60 0 +0.10(+0.95%)
Mar 08, 2022 10.50 0 -0.20(-1.87%)
Mar 03, 2022 10.70 0 +0.00(+0.00%)
Mar 02, 2022 10.70 10.70 10.70 10.70 105 -0.05(-0.47%)
Feb 28, 2022 10.75 32 -0.13(-1.19%)
Feb 24, 2022 10.88 2 +0.03(+0.28%)
Feb 23, 2022 10.89 10.89 10.85 10.85 8,843 +0.00(+0.00%)
Feb 22, 2022 10.85 10.80 10.85 16,987 +0.05(+0.46%)
Feb 18, 2022 10.80 0 -0.08(-0.74%)
Feb 17, 2022 10.88 10.88 10.88 10.88 1,200 +0.03(+0.28%)
Feb 15, 2022 10.85 29 +0.05(+0.46%)
Feb 11, 2022 10.80 0 +0.04(+0.37%)
Feb 10, 2022 10.76 10.76 10.76 10.76 1,399 -0.06(-0.55%)
Feb 08, 2022 10.82 1 +0.02(+0.19%)
Feb 04, 2022 10.80 11 +0.08(+0.75%)
Feb 03, 2022 10.80 10.80 10.72 10.72 3,392 -0.03(-0.28%)
Feb 02, 2022 10.74 10.80 10.71 10.75 30,276 +0.15(+1.42%)
Feb 01, 2022 10.54 10.60 10.54 10.60 14,000 +0.06(+0.57%)
Jan 31, 2022 10.64 10.74 10.54 10.54 6,700 -0.16(-1.50%)
Jan 28, 2022 10.70 10.70 10.70 10.70 1,000 +0.15(+1.42%)
Jan 26, 2022 10.55 0 +0.00(+0.00%)
Jan 25, 2022 10.55 10.55 10.55 10.55 100 +0.00(+0.00%)
Jan 24, 2022 10.55 10.55 10.55 10.55 348 -0.14(-1.31%)
Jan 20, 2022 10.69 18 +0.11(+1.04%)
Jan 10, 2022 10.58 60 +0.04(+0.38%)
Jan 07, 2022 10.48 10.54 10.35 10.54 3,439 +0.01(+0.09%)
Jan 06, 2022 10.35 10.60 10.35 10.53 1,914 +0.18(+1.74%)
Jan 05, 2022 10.38 10.38 10.35 10.35 700 -0.11(-1.05%)
Jan 04, 2022 10.22 10.46 10.22 10.46 3,798 +0.26(+2.55%)
Jan 03, 2022 10.30 10.30 10.20 10.20 5,561 -0.05(-0.49%)
Dec 31, 2021 10.25 10.25 10.25 10.25 170 +0.07(+0.69%)
Dec 30, 2021 10.28 10.28 10.18 10.18 1,301 -0.11(-1.07%)
Dec 28, 2021 10.29 10.29 10.29 0 +0.17(+1.68%)
Dec 27, 2021 10.12 10.12 10.12 10.12 500 -0.12(-1.17%)
Dec 23, 2021 10.24 10.24 10.24 10.24 550 +0.04(+0.39%)
Dec 21, 2021 10.20 10.20 10.20 2 +0.09(+0.89%)
Dec 20, 2021 10.11 10.11 10.11 10.11 403 -0.14(-1.37%)
Dec 17, 2021 10.20 10.27 10.10 10.25 4,254 +0.03(+0.29%)
Dec 15, 2021 10.22 10.22 10.22 0 +0.02(+0.20%)
Dec 14, 2021 10.20 10.20 10.20 10.20 5,000 -0.10(-0.97%)
Dec 10, 2021 10.30 10.30 10.30 0 +0.11(+1.08%)
Dec 09, 2021 10.17 10.19 10.17 10.19 2,500 -0.11(-1.07%)
Dec 06, 2021 10.30 10.30 10.30 0 +0.14(+1.38%)
Dec 03, 2021 10.16 10.16 10.16 10.16 1,200 -0.04(-0.39%)
Dec 01, 2021 10.20 10.20 10.20 0 -0.10(-0.97%)
Nov 30, 2021 10.30 10.30 10.25 10.30 1,533 -0.07(-0.68%)
Nov 29, 2021 10.37 10.37 10.25 10.37 301 +0.07(+0.68%)
Nov 26, 2021 10.30 10.30 10.30 10.30 100 -0.05(-0.48%)
Nov 23, 2021 10.35 10.35 10.35 0 +0.05(+0.49%)
Nov 22, 2021 10.39 10.39 10.30 10.30 52,416 +0.00(+0.00%)
Nov 19, 2021 10.30 10.30 10.30 10.30 500 -0.13(-1.25%)
Nov 18, 2021 10.50 10.43 10.11 10.43 38,820 +0.03(+0.29%)
Nov 15, 2021 10.40 10.40 10.40 0 -0.04(-0.38%)
Nov 12, 2021 10.42 10.44 10.42 10.44 200 +0.04(+0.38%)
Nov 11, 2021 10.40 10.40 10.40 10.40 100 +0.05(+0.48%)
Nov 09, 2021 10.50 10.59 10.35 10.35 57,337 -0.10(-0.96%)
Nov 08, 2021 10.37 10.45 10.35 10.45 3,750 +0.10(+0.97%)
Nov 05, 2021 10.30 10.35 10.30 10.35 32,450 -0.02(-0.19%)
Nov 03, 2021 10.37 10.37 10.37 0 +0.00(+0.00%)
Nov 01, 2021 10.37 10.37 10.37 0 +0.04(+0.39%)
Oct 28, 2021 10.33 10.33 10.33 0 +0.03(+0.29%)
Oct 27, 2021 10.47 10.49 10.25 10.30 11,025 -0.07(-0.68%)
Oct 26, 2021 10.37 10.37 10.37 10.37 500 -0.03(-0.29%)
Oct 25, 2021 10.48 10.48 10.40 10.40 1,000 -0.15(-1.42%)
Oct 22, 2021 10.55 10.55 10.25 10.55 5,022 +0.00(+0.00%)
Oct 20, 2021 10.55 10.55 10.55 0 +0.00(+0.00%)
Oct 19, 2021 10.55 10.55 10.55 10.55 2,816 -0.10(-0.94%)
Oct 15, 2021 10.65 10.65 10.65 120 -0.05(-0.47%)
Oct 14, 2021 10.50 10.70 10.50 10.70 400 +0.00(+0.00%)
Oct 13, 2021 10.66 10.70 10.45 10.70 3,025 +0.00(+0.00%)
Oct 12, 2021 10.72 10.72 10.70 10.70 1,275 -0.05(-0.47%)
Oct 07, 2021 10.75 10.75 10.75 0 -0.10(-0.92%)
Oct 05, 2021 10.85 10.85 10.85 75 -0.05(-0.46%)
Oct 01, 2021 10.90 10.90 10.90 0 -0.05(-0.46%)
Sep 30, 2021 11.00 11.00 10.95 10.95 926 +0.00(+0.00%)
Sep 29, 2021 10.95 10.95 10.95 10.95 375 +0.00(+0.00%)
Sep 28, 2021 11.00 11.00 10.95 10.95 2,100 -0.05(-0.45%)
Sep 23, 2021 11.00 11.00 11.00 0 +0.05(+0.46%)
Sep 20, 2021 10.95 10.95 10.95 0 +0.00(+0.00%)
Sep 17, 2021 10.82 11.10 10.82 10.95 1,251 -0.15(-1.35%)
Sep 16, 2021 11.10 11.10 11.10 11.10 142 +0.00(+0.00%)
Sep 07, 2021 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 03, 2021 11.10 11.10 11.10 11.10 25,100 +0.10(+0.91%)
Sep 02, 2021 11.05 11.05 11.00 11.00 1,041 +0.00(+0.00%)
Sep 01, 2021 11.00 11.00 11.00 11.00 1,342 +0.09(+0.82%)
Aug 31, 2021 11.00 11.00 10.91 10.91 750 -0.08(-0.73%)
Aug 30, 2021 10.93 11.00 10.93 10.99 23,483 +0.04(+0.37%)
Aug 27, 2021 10.85 10.95 10.85 10.95 1,001 +0.10(+0.92%)
Aug 26, 2021 10.87 10.87 10.85 10.85 1,500 -0.10(-0.91%)
Aug 25, 2021 10.99 10.99 10.66 10.95 1,310 -0.03(-0.27%)
Aug 24, 2021 10.88 10.98 10.78 10.98 1,120 +0.03(+0.27%)
Aug 23, 2021 10.95 10.95 10.80 10.95 102,915 +0.10(+0.92%)
Aug 18, 2021 10.85 10.85 10.85 0 -0.05(-0.46%)
Aug 17, 2021 10.96 10.96 10.90 10.90 1,684 -0.10(-0.91%)
Aug 16, 2021 11.01 11.01 11.00 11.00 1,058 -0.06(-0.54%)
Aug 12, 2021 11.06 11.06 11.06 27 +0.00(+0.00%)
Aug 11, 2021 11.06 11.06 11.06 11.06 1,055 -0.02(-0.18%)
Aug 10, 2021 11.07 11.08 11.07 11.08 565 -0.01(-0.09%)
Aug 09, 2021 10.98 11.09 10.98 11.09 4,238 +0.18(+1.65%)
Aug 06, 2021 10.98 10.98 10.91 10.91 5,000 -0.18(-1.62%)
Aug 04, 2021 11.09 11.09 11.09 0 +0.09(+0.82%)
Aug 03, 2021 10.98 11.00 10.98 11.00 10,110 +0.00(+0.00%)
Aug 02, 2021 11.01 11.01 11.00 11.00 3,269 +0.00(+0.00%)
Jul 30, 2021 11.00 11.00 11.00 11.00 5,809 +0.00(+0.00%)
Jul 29, 2021 11.01 11.01 11.00 11.00 2,100 -0.10(-0.90%)
Jul 28, 2021 11.09 11.10 11.09 11.10 7,023 +0.05(+0.45%)
Jul 27, 2021 10.90 11.05 10.90 11.05 355 +0.05(+0.45%)
Jul 26, 2021 11.00 11.00 10.98 11.00 10,160 +0.07(+0.64%)
Jul 23, 2021 10.93 10.93 10.93 10.93 470 +0.03(+0.28%)
Jul 22, 2021 10.90 10.90 10.90 10.90 3,001 +0.00(+0.00%)
Jul 21, 2021 10.90 10.90 10.90 10.90 900 +0.00(+0.00%)
Jul 20, 2021 10.81 10.90 10.81 10.90 7,691 +0.09(+0.83%)
Jul 19, 2021 10.82 10.82 10.81 10.81 1,483 -0.09(-0.83%)
Jul 16, 2021 10.95 10.95 10.60 10.90 2,691 -0.10(-0.91%)
Jul 14, 2021 11.00 11.00 11.00 0 -0.05(-0.45%)
Jul 13, 2021 11.10 11.10 11.05 11.05 1,904 -0.15(-1.34%)
Jul 12, 2021 11.20 11.20 11.20 11.20 1,114 +0.10(+0.90%)
Jul 09, 2021 11.09 11.11 11.09 11.10 3,875 +0.00(+0.00%)
Jul 07, 2021 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 06, 2021 11.10 11.10 11.10 11.10 200 -0.15(-1.33%)
Jun 30, 2021 11.25 11.25 11.25 0 +0.10(+0.90%)
Jun 28, 2021 11.15 11.15 11.15 50 +0.00(+0.00%)
Jun 23, 2021 11.15 11.15 11.15 66 +0.00(+0.00%)
Jun 22, 2021 11.07 11.15 11.07 11.15 70,966 -0.15(-1.33%)
Jun 18, 2021 11.30 11.30 11.30 0 +0.00(+0.00%)
Jun 16, 2021 11.30 11.30 11.30 0 -0.09(-0.79%)
Jun 10, 2021 11.39 11.39 11.39 0 -0.01(-0.09%)
Jun 09, 2021 11.37 11.40 11.37 11.40 1,510 +0.00(+0.00%)
Jun 04, 2021 11.40 11.40 11.40 0 +0.02(+0.15%)
Jun 03, 2021 11.40 11.40 11.38 11.38 1,441 +0.03(+0.29%)
Jun 02, 2021 11.35 11.35 11.35 11.35 178 -0.05(-0.44%)
May 28, 2021 11.40 11.40 11.40 0 +0.00(+0.00%)
May 27, 2021 11.30 11.40 11.30 11.40 1,300 -0.20(-1.72%)
May 25, 2021 11.60 11.60 11.60 10 +0.10(+0.87%)
May 20, 2021 11.50 11.50 11.50 9 +0.20(+1.77%)
May 19, 2021 11.29 11.30 11.29 11.30 1,255 -0.02(-0.18%)
May 17, 2021 11.32 11.32 11.32 19 -0.11(-0.96%)
May 14, 2021 11.40 11.43 11.40 11.43 323 +0.03(+0.26%)
May 13, 2021 11.22 11.40 11.15 11.40 45,821 +0.10(+0.88%)
May 12, 2021 11.30 11.30 11.25 11.30 923 -0.03(-0.26%)
May 11, 2021 11.33 11.33 11.33 11.33 1,005 +0.08(+0.71%)
May 10, 2021 11.25 11.26 11.25 11.25 2,271 +0.00(+0.00%)
May 07, 2021 11.25 11.25 11.25 11.25 1,100 +0.00(+0.00%)
May 06, 2021 11.25 11.25 11.25 11.25 1,080 +0.00(+0.00%)
May 05, 2021 11.20 11.25 11.20 11.25 12,945 +0.00(+0.00%)
May 04, 2021 11.25 11.25 11.25 11.25 900 -0.03(-0.27%)
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.