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

First Northern Community Bancorp (OP: FNRN )

8.900 -0.120 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Mar 28, 2024 8.600 9.040 8.600 9.040 9,767 -0.01(-0.11%)
Mar 27, 2024 8.010 9.050 8.010 9.050 5,035 +0.00(+0.00%)
Mar 26, 2024 8.760 9.050 8.700 9.050 3,284 +0.00(+0.00%)
Mar 22, 2024 9.050 66 +0.05(+0.56%)
Mar 21, 2024 8.230 9.000 8.230 9.000 7,211 +0.60(+7.14%)
Mar 20, 2024 8.180 8.400 8.180 8.400 11,594 +0.00(+0.00%)
Mar 19, 2024 8.350 8.400 8.310 8.400 1,643 +0.01(+0.12%)
Mar 18, 2024 8.300 8.390 8.250 8.390 1,085 -0.01(-0.12%)
Mar 14, 2024 8.400 8 +0.03(+0.36%)
Mar 12, 2024 8.370 3 -0.08(-0.95%)
Mar 11, 2024 8.450 8.450 8.080 8.450 1,571 -0.05(-0.59%)
Mar 08, 2024 8.400 8.500 8.400 8.500 4,337 +0.00(+0.00%)
Mar 07, 2024 8.090 8.500 8.090 8.500 2,311 +0.10(+1.19%)
Mar 05, 2024 8.400 0 +0.07(+0.84%)
Mar 04, 2024 8.180 8.340 8.000 8.330 32,966 -0.02(-0.24%)
Feb 29, 2024 8.350 2 +0.00(+0.00%)
Feb 28, 2024 8.610 8.610 8.070 8.350 22,615 -0.34(-3.91%)
Feb 27, 2024 8.620 8.690 8.610 8.690 3,206 +0.00(+0.00%)
Feb 26, 2024 8.620 8.690 8.620 8.690 6,466 +0.00(+0.00%)
Feb 22, 2024 8.690 0 +0.00(+0.00%)
Feb 21, 2024 8.660 8.690 8.650 8.690 2,250 +0.00(+0.00%)
Feb 16, 2024 8.690 8 -0.01(-0.11%)
Feb 12, 2024 8.700 0 +0.01(+0.12%)
Feb 09, 2024 8.580 8.700 8.530 8.690 5,152 +0.09(+1.05%)
Feb 08, 2024 8.740 8.740 8.520 8.600 4,374 +0.00(+0.00%)
Feb 07, 2024 8.610 8.730 8.521 8.600 2,294 -0.14(-1.60%)
Feb 06, 2024 8.597 8.740 8.597 8.740 2,134 +0.03(+0.34%)
Feb 02, 2024 8.710 0 -0.04(-0.46%)
Jan 31, 2024 8.750 0 +0.15(+1.74%)
Jan 30, 2024 8.650 8.800 8.600 8.600 42,330 -0.05(-0.58%)
Jan 29, 2024 8.560 8.650 8.550 8.650 5,053 +0.00(+0.00%)
Jan 26, 2024 8.650 8.650 8.600 8.650 39,322 +0.01(+0.12%)
Jan 25, 2024 8.630 8.640 8.630 8.640 4,400 -0.01(-0.12%)
Jan 24, 2024 8.630 8.650 8.630 8.650 642 +0.05(+0.58%)
Jan 23, 2024 8.630 8.650 8.580 8.600 26,910 -0.03(-0.35%)
Jan 22, 2024 8.610 8.670 8.560 8.630 13,922 -0.04(-0.46%)
Jan 17, 2024 8.670 1 -0.03(-0.34%)
Jan 12, 2024 8.700 0 -0.04(-0.46%)
Jan 11, 2024 8.740 8.750 8.730 8.740 15,036 +0.04(+0.46%)
Jan 10, 2024 8.670 8.770 8.500 8.700 29,821 -0.22(-2.47%)
Jan 09, 2024 8.770 8.920 8.770 8.920 3,350 +0.07(+0.79%)
Jan 04, 2024 8.850 0 -0.02(-0.23%)
Jan 03, 2024 8.690 8.870 8.690 8.870 3,600 -0.02(-0.22%)
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.