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

First Northern Community Bancorp (OP: FNRN )

9.060 UNCHANGED
Streaming Delayed Price Updated: 10:32 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 (%)
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%)
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.