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, 2023 7.110 7.130 6.900 7.050 47,956 -0.08(-1.12%)
Apr 27, 2023 7.070 7.200 7.070 7.130 23,577 +0.07(+0.99%)
Apr 26, 2023 7.050 7.290 7.050 7.060 9,600 -0.09(-1.26%)
Apr 25, 2023 7.150 7.150 7.020 7.150 5,299 +0.00(+0.00%)
Apr 24, 2023 7.000 7.150 7.000 7.150 794 +0.00(+0.00%)
Apr 21, 2023 7.010 7.150 7.010 7.150 296 +0.00(+0.05%)
Apr 20, 2023 7.010 7.150 7.000 7.146 5,514 -0.00(-0.05%)
Apr 19, 2023 7.050 7.150 7.050 7.150 255 +0.02(+0.25%)
Apr 18, 2023 7.117 7.150 7.117 7.133 712 -0.12(-1.62%)
Apr 17, 2023 7.100 7.250 7.100 7.250 608 +0.00(+0.00%)
Apr 14, 2023 7.070 7.250 7.010 7.250 2,712 +0.01(+0.14%)
Apr 13, 2023 7.080 7.250 7.080 7.240 18,477 -0.01(-0.14%)
Apr 12, 2023 7.090 7.250 7.080 7.250 4,008 +0.00(+0.00%)
Apr 11, 2023 7.500 7.500 7.080 7.250 4,137 -0.27(-3.59%)
Apr 10, 2023 7.100 7.520 7.100 7.520 600 +0.00(+0.00%)
Apr 06, 2023 7.520 7.520 7.520 7.520 950 +0.02(+0.27%)
Apr 04, 2023 7.500 0 +0.20(+2.74%)
Apr 03, 2023 7.370 7.640 7.180 7.300 35,347 -0.08(-1.15%)
Mar 31, 2023 7.550 7.600 7.370 7.385 8,630 -0.15(-1.93%)
Mar 30, 2023 7.620 7.620 7.350 7.530 22,754 +0.01(+0.13%)
Mar 29, 2023 7.300 7.600 7.300 7.520 3,867 +0.02(+0.27%)
Mar 28, 2023 7.250 7.620 7.218 7.500 5,793 +0.00(+0.00%)
Mar 24, 2023 7.500 17 -0.15(-1.96%)
Mar 23, 2023 7.650 7.750 7.550 7.650 12,532 -0.10(-1.29%)
Mar 22, 2023 7.750 7.990 7.590 7.750 13,332 +0.05(+0.65%)
Mar 21, 2023 7.600 7.990 7.600 7.700 2,973 +0.10(+1.32%)
Mar 20, 2023 7.570 7.920 7.570 7.600 6,460 -0.24(-3.06%)
Mar 17, 2023 7.790 8.000 7.550 7.840 32,900 -0.16(-2.00%)
Mar 16, 2023 7.780 8.000 7.780 8.000 2,854 +0.05(+0.63%)
Mar 15, 2023 8.000 8.000 7.950 7.950 450 -0.05(-0.62%)
Mar 14, 2023 7.900 8.000 7.900 8.000 10,981 +0.01(+0.13%)
Mar 13, 2023 8.010 8.010 7.500 7.990 4,499 -0.35(-4.20%)
Mar 10, 2023 8.250 8.340 8.250 8.340 348 +0.00(+0.00%)
Mar 09, 2023 8.450 8.450 8.010 8.340 7,370 -0.16(-1.88%)
Mar 07, 2023 8.500 7 -0.05(-0.58%)
Mar 06, 2023 8.230 8.550 8.210 8.550 1,289 +0.05(+0.59%)
Mar 03, 2023 8.500 8.500 8.500 8.500 467 -0.05(-0.58%)
Mar 01, 2023 8.550 0 -0.05(-0.58%)
Feb 28, 2023 8.500 8.600 8.500 8.600 475 +0.00(+0.00%)
Feb 27, 2023 8.510 8.600 8.450 8.600 51,170 -0.30(-3.37%)
Feb 24, 2023 8.850 8.950 8.760 8.900 43,087 -0.05(-0.56%)
Feb 23, 2023 8.920 8.950 8.920 8.950 864 +0.00(+0.00%)
Feb 22, 2023 8.760 8.950 8.760 8.950 60,985 +0.05(+0.56%)
Feb 21, 2023 8.950 8.950 8.900 8.900 407 +0.03(+0.28%)
Feb 17, 2023 8.890 8.950 8.875 8.875 2,874 -0.03(-0.28%)
Feb 16, 2023 8.900 8.900 8.760 8.900 1,600 +0.02(+0.23%)
Feb 15, 2023 8.760 8.900 8.760 8.880 4,698 -0.02(-0.22%)
Feb 14, 2023 8.900 8.900 8.900 8.900 2,000 +0.05(+0.56%)
Feb 13, 2023 8.900 8.900 8.750 8.850 11,700 +0.00(+0.00%)
Feb 09, 2023 8.850 0 +0.15(+1.72%)
Feb 07, 2023 8.700 17 +0.20(+2.35%)
Feb 06, 2023 8.700 8.700 8.500 8.500 13,400 +0.00(+0.00%)
Feb 03, 2023 8.400 8.600 8.400 8.500 8,071 +0.05(+0.59%)
Feb 01, 2023 8.450 0 +0.15(+1.81%)
Jan 30, 2023 8.300 0 +0.16(+1.97%)
Jan 27, 2023 8.120 8.140 8.120 8.140 3,005 +0.08(+0.99%)
Jan 26, 2023 8.060 8.060 8.060 8.060 947 -0.04(-0.43%)
Jan 25, 2023 8.050 8.095 8.050 8.095 600 -0.05(-0.67%)
Jan 24, 2023 8.000 8.150 8.000 8.150 3,353 +0.05(+0.62%)
Jan 19, 2023 8.100 0 +0.00(+0.00%)
Jan 17, 2023 8.100 0 +0.00(+0.00%)
Jan 13, 2023 8.100 8.100 8.100 8.100 1,727 +0.01(+0.16%)
Jan 12, 2023 8.087 8.087 8.087 8.087 1,000 +0.00(+0.06%)
Jan 06, 2023 8.082 0 -0.27(-3.20%)
Jan 05, 2023 8.390 8.390 8.100 8.350 1,200 +0.25(+3.09%)
Dec 30, 2022 8.100 0 -0.29(-3.46%)
Dec 29, 2022 8.170 8.390 8.100 8.390 4,271 +0.01(+0.12%)
Dec 23, 2022 8.380 0 +0.03(+0.36%)
Dec 22, 2022 8.100 8.350 8.100 8.350 1,161 +0.00(+0.00%)
Dec 20, 2022 8.350 0 +0.00(+0.00%)
Dec 19, 2022 8.100 8.350 8.100 8.350 230 +0.00(+0.00%)
Dec 16, 2022 8.350 8.350 8.110 8.350 6,400 +0.15(+1.83%)
Dec 15, 2022 8.200 8.200 8.100 8.200 8,500 -0.01(-0.15%)
Dec 14, 2022 8.200 8.250 8.200 8.213 971 -0.09(-1.05%)
Dec 13, 2022 8.250 8.350 8.200 8.300 36,280 +0.00(+0.00%)
Dec 09, 2022 8.300 0 -0.05(-0.60%)
Dec 08, 2022 8.300 8.350 8.260 8.350 8,970 +0.05(+0.60%)
Dec 07, 2022 8.300 8.390 8.300 8.300 1,600 +0.05(+0.61%)
Dec 06, 2022 8.250 8.270 8.250 8.250 69,384 -0.02(-0.24%)
Dec 05, 2022 8.370 8.370 8.270 8.270 8,379 -0.13(-1.55%)
Dec 01, 2022 8.400 0 +0.05(+0.60%)
Nov 30, 2022 8.250 8.350 8.240 8.350 12,185 +0.05(+0.60%)
Nov 29, 2022 8.300 8.300 8.300 8.300 1,100 +0.08(+0.97%)
Nov 28, 2022 8.300 8.300 8.220 8.220 2,342 -0.03(-0.36%)
Nov 23, 2022 8.250 0 +0.00(+0.00%)
Nov 22, 2022 8.000 8.250 8.000 8.250 300 +0.00(+0.00%)
Nov 21, 2022 8.150 8.250 7.950 8.250 1,575 +0.05(+0.61%)
Nov 18, 2022 8.200 8.200 8.200 8.200 1,000 +0.02(+0.21%)
Nov 17, 2022 8.175 8.200 8.150 8.182 12,725 -0.01(-0.09%)
Nov 16, 2022 8.140 8.190 8.140 8.190 600 +0.09(+1.11%)
Nov 15, 2022 8.000 8.100 8.000 8.100 1,638 +0.10(+1.25%)
Nov 14, 2022 8.000 8.000 8.000 8.000 59,050 +0.11(+1.39%)
Nov 11, 2022 7.700 7.890 7.700 7.890 3,097 +0.25(+3.27%)
Nov 10, 2022 7.450 7.640 7.450 7.640 29,452 +0.05(+0.66%)
Nov 08, 2022 7.590 0 -0.05(-0.65%)
Nov 07, 2022 7.500 7.640 7.460 7.640 15,955 +0.00(+0.00%)
Nov 04, 2022 7.475 7.640 7.420 7.640 5,896 +0.00(+0.00%)
Nov 03, 2022 7.450 7.640 7.420 7.640 2,100 +0.06(+0.79%)
Nov 02, 2022 7.580 7.580 7.580 7.580 1,000 -0.02(-0.26%)
Nov 01, 2022 7.700 7.750 7.600 7.600 7,500 -0.18(-2.31%)
Oct 31, 2022 7.850 7.850 7.780 7.780 9,482 -0.07(-0.89%)
Oct 28, 2022 7.793 7.850 7.793 7.850 1,510 +0.07(+0.90%)
Oct 27, 2022 7.780 7.780 7.780 7.780 150 +0.03(+0.39%)
Oct 26, 2022 7.750 7.750 7.750 7.750 100 +0.03(+0.39%)
Oct 25, 2022 7.680 7.720 7.600 7.720 21,397 +0.07(+0.92%)
Oct 24, 2022 7.600 7.700 7.600 7.650 1,700 -0.05(-0.65%)
Oct 21, 2022 7.600 7.700 7.250 7.700 15,659 +0.00(+0.00%)
Oct 20, 2022 7.700 7.700 7.700 7.700 3,310 -0.25(-3.14%)
Oct 19, 2022 7.800 7.950 7.700 7.950 940 +0.15(+1.92%)
Oct 18, 2022 7.800 7.800 7.800 7.800 1,078 -0.05(-0.64%)
Oct 14, 2022 7.850 0 -0.05(-0.63%)
Oct 13, 2022 7.900 7.900 7.770 7.900 400 +0.00(+0.00%)
Oct 12, 2022 7.850 7.950 7.760 7.900 14,242 -0.05(-0.63%)
Oct 10, 2022 7.950 0 -0.05(-0.62%)
Oct 07, 2022 8.020 8.100 7.900 8.000 4,627 -0.10(-1.23%)
Oct 06, 2022 8.120 8.120 8.023 8.100 2,000 -0.07(-0.86%)
Oct 05, 2022 8.100 8.170 8.100 8.170 1,086 -0.08(-0.97%)
Oct 04, 2022 8.170 8.250 8.170 8.250 1,014 -0.20(-2.37%)
Sep 30, 2022 8.450 0 +0.05(+0.60%)
Sep 29, 2022 8.300 8.400 8.250 8.400 300 -0.10(-1.18%)
Sep 28, 2022 8.515 8.515 8.500 8.500 600 -0.05(-0.58%)
Sep 27, 2022 8.600 8.600 8.550 8.550 310 -0.10(-1.16%)
Sep 26, 2022 8.678 8.678 8.650 8.650 1,200 -0.06(-0.69%)
Sep 23, 2022 8.710 8.710 8.710 8.710 100 -0.03(-0.34%)
Sep 21, 2022 8.740 0 +0.00(+0.00%)
Sep 20, 2022 8.750 8.750 8.740 8.740 3,634 -0.01(-0.11%)
Sep 19, 2022 8.750 8.750 8.750 8.750 1,566 +0.00(+0.00%)
Sep 16, 2022 8.750 8.750 8.750 8.750 1,000 -0.04(-0.46%)
Sep 14, 2022 8.790 0 -0.05(-0.57%)
Sep 13, 2022 8.840 8.840 8.840 8.840 2,000 +0.09(+1.03%)
Sep 12, 2022 8.750 8.750 8.750 8.750 500 -0.00(-0.00%)
Sep 07, 2022 8.750 0 +0.00(+0.00%)
Sep 06, 2022 8.770 8.770 8.750 8.750 1,645 -0.09(-1.02%)
Sep 01, 2022 8.840 0 +0.09(+1.03%)
Aug 31, 2022 8.750 8.750 8.750 8.750 1,350 +0.00(+0.00%)
Aug 30, 2022 8.800 8.800 8.750 8.750 750 -0.05(-0.57%)
Aug 29, 2022 8.870 8.870 8.800 8.800 3,612 -0.05(-0.56%)
Aug 25, 2022 8.850 0 -0.08(-0.92%)
Aug 23, 2022 8.932 0 -0.07(-0.75%)
Aug 22, 2022 8.870 9.000 8.860 9.000 2,490 +0.05(+0.56%)
Aug 18, 2022 8.950 0 -0.05(-0.56%)
Aug 16, 2022 9.000 0 -0.02(-0.22%)
Aug 15, 2022 8.950 9.020 8.950 9.020 750 -0.03(-0.33%)
Aug 10, 2022 9.050 0 -0.05(-0.55%)
Aug 08, 2022 9.100 0 -0.02(-0.22%)
Aug 05, 2022 9.120 9.120 9.120 9.120 700 +0.00(+0.00%)
Aug 04, 2022 9.020 9.120 9.020 9.120 7,626 +0.10(+1.11%)
Aug 03, 2022 9.020 9.100 9.010 9.020 2,150 -0.08(-0.88%)
Jul 29, 2022 9.100 0 +0.00(+0.00%)
Jul 28, 2022 9.010 9.100 9.000 9.100 3,432 +0.00(+0.00%)
Jul 27, 2022 9.050 9.100 9.050 9.100 200 +0.00(+0.00%)
Jul 26, 2022 9.050 9.100 9.000 9.100 2,043 +0.00(+0.00%)
Jul 25, 2022 9.000 9.100 9.000 9.100 611 -0.05(-0.55%)
Jul 22, 2022 9.000 9.150 9.000 9.150 1,104 +0.00(+0.00%)
Jul 18, 2022 9.150 0 -0.08(-0.87%)
Jul 15, 2022 9.100 9.230 9.100 9.230 1,090 +0.00(+0.00%)
Jul 13, 2022 9.230 11 -0.01(-0.11%)
Jun 30, 2022 9.240 0 +0.00(+0.00%)
Jun 29, 2022 9.000 9.240 8.900 9.240 2,249 +0.00(+0.00%)
Jun 22, 2022 9.240 0 -0.05(-0.54%)
Jun 14, 2022 9.290 0 -0.10(-1.06%)
Jun 13, 2022 8.850 9.390 8.790 9.390 5,115 -0.04(-0.42%)
Jun 10, 2022 9.390 9.430 9.000 9.430 5,100 -0.05(-0.53%)
Jun 07, 2022 9.480 0 -0.08(-0.84%)
Jun 03, 2022 9.560 0 +0.15(+1.59%)
Jun 02, 2022 9.400 9.460 9.400 9.410 3,335 +0.01(+0.11%)
May 31, 2022 9.400 0 -0.01(-0.11%)
May 27, 2022 9.410 9.410 9.410 9.410 100 +0.00(+0.00%)
May 25, 2022 9.410 0 -0.09(-0.95%)
May 23, 2022 9.500 0 +0.00(+0.00%)
May 19, 2022 9.500 0 +0.00(+0.00%)
May 18, 2022 9.500 9.500 9.500 9.500 100 +0.45(+4.97%)
May 17, 2022 9.040 9.250 9.000 9.050 2,525 +0.05(+0.56%)
May 16, 2022 9.000 9.000 9.000 9.000 1,302 +0.00(+0.00%)
May 13, 2022 9.000 9.200 9.000 9.000 31,737 +0.00(+0.00%)
May 12, 2022 9.000 9.000 9.000 9.000 200 +0.00(+0.00%)
May 11, 2022 9.000 9.050 8.870 9.000 7,571 -0.05(-0.55%)
May 10, 2022 9.150 9.150 8.800 9.050 3,400 -0.20(-2.16%)
May 09, 2022 9.350 9.350 9.150 9.250 954 -0.25(-2.63%)
May 04, 2022 9.500 1 +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.