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 (%)
Apr 29, 2016 7.750 7.750 7.750 7.750 800 +0.00(+0.00%)
Apr 27, 2016 7.750 7.750 7.750 5 +0.07(+0.91%)
Apr 26, 2016 7.680 7.680 7.680 7.680 1,146 -0.04(-0.52%)
Apr 22, 2016 7.720 7.720 7.720 60 +0.02(+0.26%)
Apr 19, 2016 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 18, 2016 7.710 7.710 7.700 7.700 2,000 -0.02(-0.26%)
Apr 15, 2016 7.720 7.720 7.720 7.720 3,004 +0.00(+0.00%)
Apr 14, 2016 7.720 7.720 7.720 7.720 2,000 +0.00(+0.00%)
Apr 08, 2016 7.720 7.720 7.720 0 +0.02(+0.26%)
Apr 07, 2016 7.725 7.725 7.700 7.700 372 +0.00(+0.00%)
Apr 06, 2016 7.710 7.720 7.650 7.700 4,641 -0.05(-0.65%)
Apr 05, 2016 7.750 7.750 7.710 7.750 1,938 +0.00(+0.00%)
Apr 04, 2016 7.710 7.750 7.710 7.750 2,299 +0.02(+0.26%)
Apr 01, 2016 7.720 7.730 7.650 7.730 9,578 +0.01(+0.13%)
Mar 31, 2016 7.735 7.735 7.720 7.720 2,459 +0.00(+0.00%)
Mar 30, 2016 7.720 7.720 7.720 7.720 101 -0.07(-0.90%)
Mar 29, 2016 7.790 7.790 7.790 7.790 247 +0.07(+0.91%)
Mar 28, 2016 7.760 7.770 7.720 7.720 5,533 -0.03(-0.39%)
Mar 24, 2016 7.750 7.750 7.750 0 -0.02(-0.26%)
Mar 23, 2016 7.770 7.770 7.770 7.770 1,000 +0.07(+0.91%)
Mar 22, 2016 7.700 7.700 7.700 7.700 1,370 +0.02(+0.26%)
Mar 21, 2016 7.700 7.700 7.680 7.680 5,997 -0.02(-0.26%)
Mar 18, 2016 7.720 7.720 7.700 7.700 12,168 -0.10(-1.28%)
Mar 17, 2016 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Mar 15, 2016 7.800 7.800 7.800 96 +0.05(+0.65%)
Mar 11, 2016 7.750 7.750 7.750 0 -0.01(-0.13%)
Mar 09, 2016 7.760 7.760 7.760 0 +0.00(+0.00%)
Mar 07, 2016 7.760 7.760 7.760 0 -0.14(-1.77%)
Mar 04, 2016 7.930 7.900 7.900 6,801 +0.00(+0.00%)
Mar 03, 2016 7.901 7.925 7.900 7.900 6,000 -0.00(-0.01%)
Mar 01, 2016 7.901 7.901 7.901 0 -0.02(-0.24%)
Feb 29, 2016 7.950 7.950 7.910 7.920 2,700 -0.03(-0.38%)
Feb 26, 2016 7.860 7.950 7.860 7.950 55,040 -0.23(-2.81%)
Feb 24, 2016 8.180 8.180 8.180 0 -0.01(-0.12%)
Feb 22, 2016 8.190 8.190 8.190 0 +0.04(+0.49%)
Feb 19, 2016 8.150 8.150 8.150 8.150 4,000 +0.02(+0.25%)
Feb 18, 2016 8.150 8.150 8.130 8.130 200 +0.00(+0.00%)
Feb 12, 2016 8.130 8.130 8.130 0 -0.06(-0.73%)
Feb 09, 2016 8.190 8.190 8.190 0 +0.04(+0.48%)
Feb 05, 2016 8.151 8.151 8.151 0 -0.02(-0.23%)
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.