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

First Northern Community Bancorp (OP: FNRN )

9.070 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
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%)
Jan 02, 2024 8.750 8.900 8.650 8.890 2,934 -0.03(-0.34%)
Dec 29, 2023 8.800 8.920 8.800 8.920 10,100 +0.02(+0.22%)
Dec 28, 2023 8.900 8.940 8.800 8.900 11,678 -0.03(-0.34%)
Dec 27, 2023 8.610 8.980 8.610 8.930 2,044 -0.06(-0.67%)
Dec 21, 2023 8.990 0 +0.00(+0.00%)
Dec 20, 2023 8.990 8.990 8.990 8.990 100 +0.09(+1.01%)
Dec 19, 2023 8.950 9.000 8.740 8.900 2,859 -0.10(-1.11%)
Dec 15, 2023 9.000 0 +0.15(+1.69%)
Dec 14, 2023 8.380 8.850 8.380 8.850 19,195 +0.47(+5.61%)
Dec 12, 2023 8.380 133 +0.01(+0.12%)
Dec 11, 2023 8.370 8.370 8.370 8.370 259 -0.02(-0.24%)
Dec 08, 2023 8.110 8.390 8.110 8.390 1,800 +0.00(+0.00%)
Dec 07, 2023 8.390 8.390 8.390 8.390 100 +0.14(+1.70%)
Dec 05, 2023 8.250 0 +0.12(+1.48%)
Dec 04, 2023 8.100 8.130 8.095 8.130 481 +0.02(+0.25%)
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.