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
Last 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 (%)
May 28, 2021 11.40 11.40 11.40 0 +0.00(+0.00%)
May 27, 2021 11.30 11.40 11.30 11.40 1,300 -0.20(-1.72%)
May 25, 2021 11.60 11.60 11.60 10 +0.10(+0.87%)
May 20, 2021 11.50 11.50 11.50 9 +0.20(+1.77%)
May 19, 2021 11.29 11.30 11.29 11.30 1,255 -0.02(-0.18%)
May 17, 2021 11.32 11.32 11.32 19 -0.11(-0.96%)
May 14, 2021 11.40 11.43 11.40 11.43 323 +0.03(+0.26%)
May 13, 2021 11.22 11.40 11.15 11.40 45,821 +0.10(+0.88%)
May 12, 2021 11.30 11.30 11.25 11.30 923 -0.03(-0.26%)
May 11, 2021 11.33 11.33 11.33 11.33 1,005 +0.08(+0.71%)
May 10, 2021 11.25 11.26 11.25 11.25 2,271 +0.00(+0.00%)
May 07, 2021 11.25 11.25 11.25 11.25 1,100 +0.00(+0.00%)
May 06, 2021 11.25 11.25 11.25 11.25 1,080 +0.00(+0.00%)
May 05, 2021 11.20 11.25 11.20 11.25 12,945 +0.00(+0.00%)
May 04, 2021 11.25 11.25 11.25 11.25 900 -0.03(-0.27%)
May 03, 2021 11.16 11.28 11.16 11.28 12,818 +0.00(+0.00%)
Apr 30, 2021 11.20 11.28 11.20 11.28 2,200 -0.02(-0.18%)
Apr 29, 2021 11.33 11.33 11.21 11.30 1,105 -0.05(-0.44%)
Apr 28, 2021 11.35 11.35 11.35 11.35 700 -0.10(-0.87%)
Apr 27, 2021 11.32 11.45 11.32 11.45 9,000 +0.05(+0.44%)
Apr 23, 2021 11.40 11.40 11.40 0 -0.05(-0.44%)
Apr 22, 2021 11.45 11.45 11.45 32 +0.00(+0.00%)
Apr 21, 2021 11.20 11.45 11.20 11.45 2,122 -0.05(-0.43%)
Apr 19, 2021 11.50 11.50 11.50 0 +0.30(+2.68%)
Apr 16, 2021 11.20 11.22 11.20 11.20 500 +0.45(+4.19%)
Apr 15, 2021 11.15 11.15 10.75 10.75 2,700 -1.00(-8.51%)
Apr 14, 2021 10.92 11.75 10.92 11.75 1,380 +1.10(+10.33%)
Apr 13, 2021 10.48 11.00 10.48 10.65 3,403 -0.25(-2.29%)
Apr 12, 2021 10.40 10.90 10.40 10.90 639 +0.50(+4.81%)
Apr 09, 2021 10.75 10.88 10.40 10.40 10,200 -0.40(-3.70%)
Apr 08, 2021 10.70 10.80 10.70 10.80 336 +0.15(+1.41%)
Apr 07, 2021 10.70 10.70 10.65 10.65 564 +0.00(+0.00%)
Apr 06, 2021 10.65 10.65 10.60 10.65 500 -0.05(-0.47%)
Apr 01, 2021 10.70 10.70 10.70 0 +0.12(+1.18%)
Mar 31, 2021 10.90 10.90 10.40 10.57 4,119 -0.23(-2.08%)
Mar 30, 2021 10.65 10.80 10.65 10.80 4,598 +0.13(+1.22%)
Mar 29, 2021 10.67 10.67 10.67 10.67 1,761 +0.00(+0.00%)
Mar 26, 2021 10.60 10.67 10.60 10.67 1,400 +0.02(+0.19%)
Mar 25, 2021 10.62 10.65 10.60 10.65 395 +0.15(+1.43%)
Mar 24, 2021 10.45 10.54 10.45 10.50 2,322 +0.10(+0.96%)
Mar 23, 2021 10.35 10.40 10.30 10.40 4,127 +0.10(+0.97%)
Mar 22, 2021 10.26 10.30 10.12 10.30 1,983 -0.05(-0.48%)
Mar 19, 2021 10.35 10.35 10.35 61 +0.00(+0.00%)
Mar 18, 2021 10.20 10.40 10.02 10.35 9,651 +0.05(+0.49%)
Mar 17, 2021 10.40 10.40 10.30 10.30 1,213 -0.05(-0.48%)
Mar 12, 2021 10.35 10.35 10.35 0 +0.17(+1.64%)
Mar 11, 2021 9.900 10.20 9.850 10.18 3,800 -0.02(-0.17%)
Mar 10, 2021 10.20 10.20 10.20 10.20 183 +0.10(+0.99%)
Mar 09, 2021 10.35 10.35 9.720 10.10 8,228 -0.25(-2.42%)
Mar 08, 2021 10.35 10.35 9.650 10.35 26,212 +0.00(+0.00%)
Mar 05, 2021 10.35 10.35 10.35 10.35 200 +0.10(+0.98%)
Mar 04, 2021 10.25 10.30 10.25 10.25 4,767 +0.00(+0.00%)
Mar 03, 2021 10.24 10.25 10.24 10.25 902 +0.00(+0.00%)
Mar 02, 2021 10.25 10.25 10.00 10.25 2,067 -0.24(-2.29%)
Mar 01, 2021 9.950 10.49 9.550 10.49 4,050 +0.49(+4.90%)
Feb 26, 2021 9.900 10.00 9.510 10.00 14,200 -0.20(-1.96%)
Feb 25, 2021 9.600 10.50 9.600 10.20 2,054 -0.79(-7.19%)
Feb 24, 2021 10.74 10.99 10.71 10.99 12,598 +0.24(+2.23%)
Feb 23, 2021 10.75 10.75 10.75 4 +0.00(+0.00%)
Feb 22, 2021 10.50 10.75 10.50 10.75 2,291 +0.00(+0.00%)
Feb 19, 2021 10.75 10.79 10.75 10.75 3,300 -0.20(-1.83%)
Feb 18, 2021 10.52 10.95 10.52 10.95 405 +0.00(+0.00%)
Feb 17, 2021 10.95 10.95 10.95 10.95 125 +0.00(+0.00%)
Feb 16, 2021 10.60 10.95 10.60 10.95 242 +0.05(+0.46%)
Feb 12, 2021 10.90 10.90 10.90 10.90 100 +0.10(+0.93%)
Feb 10, 2021 10.80 10.80 10.80 0 +0.05(+0.47%)
Feb 09, 2021 11.00 11.00 10.75 10.75 971 -0.30(-2.71%)
Feb 08, 2021 11.05 11.05 11.05 11.05 200 +0.15(+1.38%)
Feb 05, 2021 10.90 10.90 10.41 10.90 1,000 -0.10(-0.91%)
Feb 04, 2021 11.00 11.00 11.00 11.00 200 +0.31(+2.90%)
Feb 02, 2021 10.69 10.69 10.69 0 +0.21(+2.00%)
Feb 01, 2021 10.50 10.50 10.48 10.48 600 +0.08(+0.77%)
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%)
Nov 02, 2020 8.200 8.200 8.200 8.200 531 +0.01(+0.12%)
Oct 30, 2020 8.050 8.190 8.050 8.190 400 -0.01(-0.12%)
Oct 29, 2020 8.200 8.200 8.010 8.200 4,153 -0.03(-0.36%)
Oct 27, 2020 8.230 8.230 8.230 0 -0.02(-0.24%)
Oct 26, 2020 8.250 8.250 8.250 8.250 1,429 +0.05(+0.61%)
Oct 23, 2020 8.200 8.200 8.200 8.200 800 -0.05(-0.60%)
Oct 20, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 19, 2020 8.050 8.250 8.050 8.250 946 -0.04(-0.48%)
Oct 16, 2020 8.060 8.290 8.060 8.290 800 +0.04(+0.48%)
Oct 13, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 12, 2020 8.200 8.250 8.100 8.250 19,024 -0.04(-0.48%)
Oct 06, 2020 8.290 8.290 8.290 0 +0.09(+1.10%)
Oct 01, 2020 8.200 8.200 8.200 0 +0.00(+0.00%)
Sep 29, 2020 8.200 8.200 8.200 0 +0.19(+2.37%)
Sep 21, 2020 8.010 8.010 8.010 0 -0.05(-0.62%)
Sep 18, 2020 8.060 8.060 8.060 8.060 3,000 -0.04(-0.49%)
Sep 17, 2020 8.090 8.100 8.060 8.100 14,630 -0.04(-0.49%)
Sep 16, 2020 8.000 8.150 8.000 8.140 8,701 +0.24(+3.04%)
Sep 15, 2020 7.900 7.900 7.900 7.900 6,060 -0.08(-1.00%)
Sep 14, 2020 7.850 7.980 7.850 7.980 1,200 +0.20(+2.57%)
Sep 11, 2020 7.780 7.780 7.780 7.780 400 +0.02(+0.26%)
Sep 10, 2020 7.760 7.760 7.760 7.760 216 +0.00(+0.00%)
Sep 09, 2020 7.800 7.800 7.760 7.760 722 +0.00(+0.00%)
Sep 08, 2020 7.770 7.805 7.750 7.760 2,937 -0.01(-0.13%)
Sep 04, 2020 7.770 7.770 7.770 7.770 200 +0.00(+0.00%)
Sep 03, 2020 7.770 7.770 7.770 7.770 6,120 -0.14(-1.77%)
Sep 02, 2020 7.910 7.910 7.910 7.910 2,000 +0.14(+1.80%)
Sep 01, 2020 7.770 7.770 7.770 13 +0.00(+0.00%)
Aug 31, 2020 7.800 7.800 7.770 7.770 2,000 -0.03(-0.38%)
Aug 28, 2020 7.800 7.800 7.800 7.800 100 -0.00(-0.06%)
Aug 26, 2020 7.805 7.805 7.805 0 +0.00(+0.00%)
Aug 25, 2020 7.850 7.850 7.800 7.805 2,300 -0.10(-1.31%)
Aug 21, 2020 7.909 7.909 7.909 0 +0.02(+0.23%)
Aug 20, 2020 7.900 7.940 7.890 7.890 15,515 +0.06(+0.83%)
Aug 19, 2020 7.825 7.825 7.825 7.825 123 +0.08(+0.97%)
Aug 18, 2020 7.780 7.780 7.750 7.750 14,789 -0.01(-0.13%)
Aug 17, 2020 7.760 7.760 7.760 7.760 300 +0.00(+0.00%)
Aug 14, 2020 7.760 7.760 7.760 7.760 300 -0.01(-0.13%)
Aug 13, 2020 7.800 7.800 7.760 7.770 14,436 -0.00(-0.00%)
Aug 12, 2020 7.950 7.950 7.770 7.770 7,684 -0.18(-2.26%)
Aug 11, 2020 7.850 7.950 7.850 7.950 794 +0.00(+0.00%)
Aug 10, 2020 7.950 7.950 7.950 7.950 1,100 +0.10(+1.27%)
Aug 06, 2020 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 05, 2020 7.850 7.850 7.850 7.850 259 -0.10(-1.26%)
Aug 04, 2020 8.000 8.000 7.950 7.950 10,100 +0.00(+0.00%)
Aug 03, 2020 8.000 8.000 7.950 7.950 505 -0.05(-0.62%)
Jul 31, 2020 7.940 8.100 7.940 8.000 2,100 +0.09(+1.14%)
Jul 30, 2020 7.910 7.910 7.910 7.910 330 -0.09(-1.12%)
Jul 28, 2020 8.000 8.000 8.000 0 -0.02(-0.25%)
Jul 27, 2020 8.020 8.020 8.020 5 +0.00(+0.00%)
Jul 22, 2020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 16, 2020 8.020 8.020 8.020 0 +0.02(+0.25%)
Jul 13, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 09, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 08, 2020 8.050 8.075 8.000 8.000 2,195 -0.02(-0.25%)
Jul 06, 2020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 02, 2020 8.020 8.100 8.020 8.020 1,100 -0.07(-0.87%)
Jun 30, 2020 8.090 8.090 8.090 0 +0.03(+0.37%)
Jun 29, 2020 8.020 8.060 8.020 8.060 967 +0.01(+0.12%)
Jun 26, 2020 8.050 8.050 8.050 8.050 23,000 +0.00(+0.00%)
Jun 24, 2020 8.050 8.050 8.050 0 +0.00(+0.00%)
Jun 23, 2020 8.030 8.050 8.030 8.050 71,621 -0.05(-0.62%)
Jun 22, 2020 8.230 8.230 8.030 8.100 7,910 -0.13(-1.58%)
Jun 19, 2020 8.230 8.230 8.230 8.230 100 +0.05(+0.61%)
Jun 18, 2020 8.180 8.180 8.180 8.180 1,000 -0.15(-1.80%)
Jun 09, 2020 8.330 8.330 8.330 0 +0.00(+0.00%)
Jun 08, 2020 8.360 8.450 8.330 8.330 4,144 -0.02(-0.24%)
Jun 05, 2020 8.210 8.350 8.180 8.350 6,000 +0.18(+2.20%)
Jun 04, 2020 8.200 8.200 8.170 8.170 800 +0.01(+0.12%)
Jun 03, 2020 8.200 8.207 8.160 8.160 7,676 -0.04(-0.49%)
Jun 02, 2020 8.210 8.210 8.200 8.200 5,700 -0.04(-0.52%)
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.