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

First Northern Community Bancorp (OP: FNRN )

9.040 -0.020 (-0.22%)
Streaming Delayed Price Updated: 1:06 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, 2013 5.850 5.850 5.850 5.850 1,354 -0.05(-0.85%)
Apr 24, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 22, 2013 5.900 5.900 5.900 5.900 0 +0.03(+0.51%)
Apr 18, 2013 5.870 5.870 5.870 5.870 0 -0.03(-0.51%)
Apr 17, 2013 5.900 5.900 5.900 5.900 100 -0.05(-0.84%)
Apr 15, 2013 5.950 5.950 5.950 0 +0.05(+0.85%)
Apr 10, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 09, 2013 5.830 5.900 5.800 5.900 14,124 +0.05(+0.85%)
Apr 08, 2013 5.850 5.850 5.850 5.850 1,550 +0.00(+0.00%)
Apr 04, 2013 5.850 5.850 5.850 0 +0.05(+0.86%)
Apr 03, 2013 5.760 5.800 5.760 5.800 2,625 +0.00(+0.00%)
Mar 28, 2013 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Mar 27, 2013 5.800 5.800 5.800 5.800 2,500 +0.00(+0.00%)
Mar 26, 2013 5.800 5.800 5.800 5.800 4,700 +0.00(+0.00%)
Mar 25, 2013 5.800 5.800 5.800 5.800 6,600 +0.00(+0.00%)
Mar 22, 2013 5.850 5.850 5.800 5.800 2,600 +0.00(+0.00%)
Mar 21, 2013 5.800 5.800 5.800 5.800 2,500 -0.12(-2.03%)
Mar 20, 2013 5.850 5.920 5.800 5.920 15,488 +0.12(+2.07%)
Mar 14, 2013 5.800 5.800 5.800 0 -0.10(-1.69%)
Mar 12, 2013 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 11, 2013 5.900 5.900 5.900 5.900 2,000 +0.20(+3.51%)
Mar 06, 2013 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 05, 2013 5.750 5.750 5.700 5.700 2,060 +0.00(+0.00%)
Mar 04, 2013 5.850 5.990 5.700 5.700 3,300 -0.15(-2.56%)
Feb 26, 2013 5.850 5.850 5.850 0 +0.14(+2.45%)
Feb 25, 2013 5.900 5.900 5.700 5.710 11,570 -0.29(-4.83%)
Feb 22, 2013 5.950 6.000 5.950 6.000 5,947 +0.00(+0.00%)
Feb 20, 2013 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 19, 2013 5.890 6.000 5.890 6.000 7,345 +0.15(+2.56%)
Feb 14, 2013 5.850 5.850 5.850 0 +0.05(+0.86%)
Feb 13, 2013 5.700 5.800 5.700 5.800 3,265 +0.05(+0.87%)
Feb 12, 2013 5.750 5.850 5.750 5.750 2,300 +0.10(+1.77%)
Feb 11, 2013 5.650 5.650 5.650 5.650 729 -0.10(-1.74%)
Feb 08, 2013 5.680 5.750 5.680 5.750 4,300 +0.05(+0.88%)
Feb 07, 2013 5.650 5.700 5.650 5.700 7,542 +0.00(+0.00%)
Feb 06, 2013 5.500 5.700 5.500 5.700 4,358 +0.20(+3.64%)
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.