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

First Northern Community Bancorp (OP: FNRN )

8.890 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 6, 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 (%)
Jan 29, 2021 10.35 10.50 10.35 10.40 600 +0.10(+0.97%)
Jan 28, 2021 10.20 10.40 10.20 10.30 10,548 +0.10(+0.98%)
Jan 27, 2021 10.50 10.50 10.20 10.20 6,000 -0.30(-2.86%)
Jan 26, 2021 10.50 10.50 10.50 10.50 4,000 +0.00(+0.00%)
Jan 25, 2021 10.50 10.50 10.50 10.50 2,200 +0.00(+0.00%)
Jan 21, 2021 10.50 10.50 10.50 0 +0.00(+0.00%)
Jan 20, 2021 10.50 10.62 10.50 10.50 2,387 +0.30(+2.94%)
Jan 15, 2021 10.20 10.20 10.20 0 -0.49(-4.58%)
Jan 14, 2021 10.69 10.69 10.69 10.69 1,684 +0.09(+0.85%)
Jan 13, 2021 10.50 10.60 10.50 10.60 300 +0.30(+2.91%)
Jan 12, 2021 10.08 10.30 10.08 10.30 4,884 +0.25(+2.49%)
Jan 11, 2021 10.05 10.05 10.05 10.05 1,500 -0.05(-0.50%)
Jan 08, 2021 10.10 10.10 10.07 10.10 500 +0.05(+0.50%)
Jan 07, 2021 10.00 10.10 10.00 10.05 24,379 -0.05(-0.50%)
Jan 06, 2021 9.990 10.10 9.910 10.10 1,100 +0.20(+2.02%)
Jan 05, 2021 9.883 9.900 9.883 9.900 2,300 +0.00(+0.00%)
Jan 04, 2021 9.800 9.900 9.510 9.900 19,969 -0.20(-1.98%)
Dec 31, 2020 10.10 10.10 10.10 676 -0.10(-0.98%)
Dec 30, 2020 10.06 10.20 9.850 10.20 676 -0.18(-1.73%)
Dec 29, 2020 10.49 10.49 10.06 10.38 449 -0.11(-1.05%)
Dec 24, 2020 10.49 10.49 10.49 0 -0.01(-0.10%)
Dec 23, 2020 10.50 10.50 10.50 10.50 1,196 +0.14(+1.35%)
Dec 22, 2020 10.36 10.36 10.36 10.36 304 -0.13(-1.24%)
Dec 21, 2020 9.790 10.49 9.790 10.49 5,285 +0.84(+8.70%)
Dec 18, 2020 9.750 9.770 9.600 9.650 8,400 -0.06(-0.62%)
Dec 17, 2020 9.682 9.710 9.682 9.710 3,200 +0.01(+0.10%)
Dec 16, 2020 9.700 9.700 9.700 5 +0.00(+0.00%)
Dec 14, 2020 9.700 9.700 9.700 0 +0.13(+1.36%)
Dec 11, 2020 9.570 9.570 9.570 9.570 400 -0.08(-0.83%)
Dec 10, 2020 9.580 9.750 9.560 9.650 2,209 -0.05(-0.52%)
Dec 09, 2020 9.600 9.700 9.560 9.700 10,993 +0.00(+0.00%)
Dec 08, 2020 9.750 9.750 9.700 9.700 400 -0.07(-0.72%)
Dec 07, 2020 9.800 9.800 9.770 9.770 600 +0.12(+1.24%)
Dec 04, 2020 9.950 9.970 9.650 9.650 2,700 -0.25(-2.53%)
Dec 02, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 30, 2020 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 27, 2020 9.620 9.900 9.620 9.900 400 +0.00(+0.00%)
Nov 25, 2020 9.550 9.900 9.550 9.900 2,500 +0.40(+4.21%)
Nov 24, 2020 9.500 9.500 9.500 9.500 1,000 -0.10(-1.04%)
Nov 18, 2020 9.600 9.600 9.600 0 +0.35(+3.78%)
Nov 17, 2020 9.250 9.250 9.250 9.250 100 +0.05(+0.54%)
Nov 16, 2020 9.020 9.200 9.020 9.200 300 +0.20(+2.22%)
Nov 13, 2020 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Nov 12, 2020 9.000 9.000 9.000 9.000 3,005 +0.24(+2.74%)
Nov 10, 2020 8.760 8.760 8.760 0 -0.24(-2.67%)
Nov 09, 2020 8.500 9.000 8.500 9.000 781 +0.52(+6.13%)
Nov 06, 2020 8.150 8.500 8.150 8.480 1,700 +0.23(+2.79%)
Nov 04, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 03, 2020 8.250 8.250 8.250 8.250 500 +0.05(+0.61%)
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.