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

First Northern Community Bancorp (OP: FNRN )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 17, 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%)
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.