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 (%)
Aug 31, 2020 7.800 7.800 7.770 7.770 2,000 -0.03(-0.38%)
Aug 28, 2020 7.800 7.800 7.800 7.800 100 -0.00(-0.06%)
Aug 26, 2020 7.805 7.805 7.805 0 +0.00(+0.00%)
Aug 25, 2020 7.850 7.850 7.800 7.805 2,300 -0.10(-1.31%)
Aug 21, 2020 7.909 7.909 7.909 0 +0.02(+0.23%)
Aug 20, 2020 7.900 7.940 7.890 7.890 15,515 +0.06(+0.83%)
Aug 19, 2020 7.825 7.825 7.825 7.825 123 +0.08(+0.97%)
Aug 18, 2020 7.780 7.780 7.750 7.750 14,789 -0.01(-0.13%)
Aug 17, 2020 7.760 7.760 7.760 7.760 300 +0.00(+0.00%)
Aug 14, 2020 7.760 7.760 7.760 7.760 300 -0.01(-0.13%)
Aug 13, 2020 7.800 7.800 7.760 7.770 14,436 -0.00(-0.00%)
Aug 12, 2020 7.950 7.950 7.770 7.770 7,684 -0.18(-2.26%)
Aug 11, 2020 7.850 7.950 7.850 7.950 794 +0.00(+0.00%)
Aug 10, 2020 7.950 7.950 7.950 7.950 1,100 +0.10(+1.27%)
Aug 06, 2020 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 05, 2020 7.850 7.850 7.850 7.850 259 -0.10(-1.26%)
Aug 04, 2020 8.000 8.000 7.950 7.950 10,100 +0.00(+0.00%)
Aug 03, 2020 8.000 8.000 7.950 7.950 505 -0.05(-0.62%)
Jul 31, 2020 7.940 8.100 7.940 8.000 2,100 +0.09(+1.14%)
Jul 30, 2020 7.910 7.910 7.910 7.910 330 -0.09(-1.12%)
Jul 28, 2020 8.000 8.000 8.000 0 -0.02(-0.25%)
Jul 27, 2020 8.020 8.020 8.020 5 +0.00(+0.00%)
Jul 22, 2020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 16, 2020 8.020 8.020 8.020 0 +0.02(+0.25%)
Jul 13, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 09, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 08, 2020 8.050 8.075 8.000 8.000 2,195 -0.02(-0.25%)
Jul 06, 2020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 02, 2020 8.020 8.100 8.020 8.020 1,100 -0.07(-0.87%)
Jun 30, 2020 8.090 8.090 8.090 0 +0.03(+0.37%)
Jun 29, 2020 8.020 8.060 8.020 8.060 967 +0.01(+0.12%)
Jun 26, 2020 8.050 8.050 8.050 8.050 23,000 +0.00(+0.00%)
Jun 24, 2020 8.050 8.050 8.050 0 +0.00(+0.00%)
Jun 23, 2020 8.030 8.050 8.030 8.050 71,621 -0.05(-0.62%)
Jun 22, 2020 8.230 8.230 8.030 8.100 7,910 -0.13(-1.58%)
Jun 19, 2020 8.230 8.230 8.230 8.230 100 +0.05(+0.61%)
Jun 18, 2020 8.180 8.180 8.180 8.180 1,000 -0.15(-1.80%)
Jun 09, 2020 8.330 8.330 8.330 0 +0.00(+0.00%)
Jun 08, 2020 8.360 8.450 8.330 8.330 4,144 -0.02(-0.24%)
Jun 05, 2020 8.210 8.350 8.180 8.350 6,000 +0.18(+2.20%)
Jun 04, 2020 8.200 8.200 8.170 8.170 800 +0.01(+0.12%)
Jun 03, 2020 8.200 8.207 8.160 8.160 7,676 -0.04(-0.49%)
Jun 02, 2020 8.210 8.210 8.200 8.200 5,700 -0.04(-0.52%)
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.