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

First Northern Community Bancorp (OP: FNRN )

9.020 -0.040 (-0.44%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2024 8.750 0 +0.15(+1.74%)
Jan 30, 2024 8.650 8.800 8.600 8.600 42,330 -0.05(-0.58%)
Jan 29, 2024 8.560 8.650 8.550 8.650 5,053 +0.00(+0.00%)
Jan 26, 2024 8.650 8.650 8.600 8.650 39,322 +0.01(+0.12%)
Jan 25, 2024 8.630 8.640 8.630 8.640 4,400 -0.01(-0.12%)
Jan 24, 2024 8.630 8.650 8.630 8.650 642 +0.05(+0.58%)
Jan 23, 2024 8.630 8.650 8.580 8.600 26,910 -0.03(-0.35%)
Jan 22, 2024 8.610 8.670 8.560 8.630 13,922 -0.04(-0.46%)
Jan 17, 2024 8.670 1 -0.03(-0.34%)
Jan 12, 2024 8.700 0 -0.04(-0.46%)
Jan 11, 2024 8.740 8.750 8.730 8.740 15,036 +0.04(+0.46%)
Jan 10, 2024 8.670 8.770 8.500 8.700 29,821 -0.22(-2.47%)
Jan 09, 2024 8.770 8.920 8.770 8.920 3,350 +0.07(+0.79%)
Jan 04, 2024 8.850 0 -0.02(-0.23%)
Jan 03, 2024 8.690 8.870 8.690 8.870 3,600 -0.02(-0.22%)
Jan 02, 2024 8.750 8.900 8.650 8.890 2,934 -0.03(-0.34%)
Dec 29, 2023 8.800 8.920 8.800 8.920 10,100 +0.02(+0.22%)
Dec 28, 2023 8.900 8.940 8.800 8.900 11,678 -0.03(-0.34%)
Dec 27, 2023 8.610 8.980 8.610 8.930 2,044 -0.06(-0.67%)
Dec 21, 2023 8.990 0 +0.00(+0.00%)
Dec 20, 2023 8.990 8.990 8.990 8.990 100 +0.09(+1.01%)
Dec 19, 2023 8.950 9.000 8.740 8.900 2,859 -0.10(-1.11%)
Dec 15, 2023 9.000 0 +0.15(+1.69%)
Dec 14, 2023 8.380 8.850 8.380 8.850 19,195 +0.47(+5.61%)
Dec 12, 2023 8.380 133 +0.01(+0.12%)
Dec 11, 2023 8.370 8.370 8.370 8.370 259 -0.02(-0.24%)
Dec 08, 2023 8.110 8.390 8.110 8.390 1,800 +0.00(+0.00%)
Dec 07, 2023 8.390 8.390 8.390 8.390 100 +0.14(+1.70%)
Dec 05, 2023 8.250 0 +0.12(+1.48%)
Dec 04, 2023 8.100 8.130 8.095 8.130 481 +0.02(+0.25%)
Dec 01, 2023 8.090 8.110 8.040 8.110 8,900 +0.02(+0.22%)
Nov 30, 2023 8.110 8.110 8.020 8.092 325 +0.09(+1.15%)
Nov 29, 2023 8.130 8.130 8.000 8.000 39,745 -0.12(-1.48%)
Nov 28, 2023 8.140 8.140 8.000 8.120 13,100 -0.13(-1.58%)
Nov 27, 2023 8.230 8.250 8.130 8.250 20,100 -0.04(-0.48%)
Nov 21, 2023 8.290 12 -0.15(-1.78%)
Nov 16, 2023 8.440 0 +0.00(+0.00%)
Nov 15, 2023 8.400 8.530 8.170 8.440 19,155 -0.18(-2.09%)
Nov 14, 2023 8.450 8.620 8.360 8.620 15,255 +0.07(+0.82%)
Nov 13, 2023 8.400 8.550 8.400 8.550 1,000 -0.06(-0.70%)
Nov 10, 2023 8.550 8.610 8.160 8.610 20,369 -0.14(-1.60%)
Nov 09, 2023 8.480 8.750 8.480 8.750 8,068 +0.11(+1.27%)
Nov 08, 2023 8.610 8.640 8.220 8.640 21,386 -0.09(-1.03%)
Nov 07, 2023 8.670 8.730 8.670 8.730 1,067 +0.00(+0.00%)
Nov 06, 2023 8.670 8.730 8.670 8.730 450 +0.01(+0.11%)
Nov 02, 2023 8.720 0 -0.07(-0.80%)
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.