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

First Northern Community Bancorp (OP: FNRN )

8.990 +0.090 (+1.01%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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%)
Nov 01, 2023 8.850 8.970 8.660 8.790 41,500 -0.19(-2.12%)
Oct 31, 2023 8.860 9.000 8.800 8.980 41,632 -0.02(-0.22%)
Oct 30, 2023 8.900 9.000 8.810 9.000 23,137 +0.01(+0.11%)
Oct 27, 2023 8.960 9.000 8.850 8.990 24,321 -0.06(-0.66%)
Oct 26, 2023 8.920 9.080 8.900 9.050 53,686 -0.03(-0.33%)
Oct 25, 2023 9.050 9.090 8.800 9.080 23,200 -0.02(-0.22%)
Oct 24, 2023 8.760 9.220 8.700 9.100 55,586 +0.07(+0.78%)
Oct 23, 2023 8.800 9.080 8.760 9.030 33,400 -0.09(-0.99%)
Oct 20, 2023 8.910 9.130 8.630 9.120 9,179 -0.02(-0.22%)
Oct 18, 2023 9.140 0 -0.13(-1.40%)
Oct 16, 2023 9.270 0 -0.07(-0.75%)
Oct 13, 2023 9.160 9.390 9.000 9.340 4,198 -0.11(-1.16%)
Oct 10, 2023 9.450 0 -0.01(-0.11%)
Oct 09, 2023 9.460 9.460 9.460 9.460 108 +0.00(+0.00%)
Oct 06, 2023 9.380 9.470 9.020 9.460 920 -0.02(-0.21%)
Oct 04, 2023 9.480 0 -0.01(-0.11%)
Oct 03, 2023 9.110 9.490 8.800 9.490 10,178 +0.00(+0.00%)
Sep 29, 2023 9.490 0 -0.01(-0.11%)
Sep 27, 2023 9.500 0 -0.04(-0.42%)
Sep 26, 2023 9.200 9.540 9.200 9.540 825 +0.00(+0.00%)
Sep 25, 2023 9.200 9.540 9.200 9.540 4,200 -0.01(-0.10%)
Sep 15, 2023 9.550 0 -0.04(-0.42%)
Sep 12, 2023 9.590 0 -0.01(-0.10%)
Sep 11, 2023 9.050 9.600 9.040 9.600 24,420 -0.05(-0.52%)
Aug 30, 2023 9.650 0 +0.00(+0.00%)
Aug 28, 2023 9.650 0 -0.09(-0.92%)
Aug 25, 2023 9.000 9.740 9.000 9.740 26,992 +0.34(+3.62%)
Aug 18, 2023 9.400 0 -0.05(-0.53%)
Aug 17, 2023 9.000 9.450 8.620 9.450 29,034 +0.05(+0.53%)
Aug 16, 2023 9.200 9.450 9.150 9.400 5,876 -0.05(-0.53%)
Aug 10, 2023 9.450 0 -0.04(-0.42%)
Aug 08, 2023 9.490 0 +0.25(+2.71%)
Aug 07, 2023 9.000 9.600 8.550 9.240 14,699 +0.00(+0.00%)
Aug 04, 2023 9.120 9.240 9.120 9.240 1,299 +0.00(+0.00%)
Aug 01, 2023 9.240 0 +0.04(+0.43%)
Jul 31, 2023 8.850 9.200 8.850 9.200 1,714 +0.30(+3.37%)
Jul 28, 2023 8.430 8.900 8.430 8.900 3,936 +0.47(+5.58%)
Jul 27, 2023 8.350 8.430 8.350 8.430 10,112 +0.01(+0.12%)
Jul 25, 2023 8.420 0 +0.22(+2.68%)
Jul 24, 2023 7.950 8.220 7.950 8.200 15,015 +0.59(+7.72%)
Jul 21, 2023 7.500 8.190 7.500 7.612 94,781 -0.34(-4.25%)
Jul 20, 2023 7.600 7.950 7.600 7.950 300 +0.75(+10.42%)
Jul 19, 2023 7.200 7.200 7.200 7.200 551 -0.75(-9.43%)
Jul 18, 2023 7.500 7.950 7.500 7.950 10,670 +0.36(+4.74%)
Jul 14, 2023 7.590 3 +0.00(+0.00%)
Jul 13, 2023 7.100 7.590 7.050 7.590 2,200 +0.07(+0.93%)
Jul 12, 2023 7.350 7.520 7.350 7.520 3,300 +0.17(+2.31%)
Jul 11, 2023 7.250 7.350 7.240 7.350 700 +0.10(+1.38%)
Jul 07, 2023 7.250 0 +0.26(+3.72%)
Jul 06, 2023 6.980 6.990 6.950 6.990 94,222 -0.01(-0.14%)
Jul 05, 2023 7.000 7.000 6.910 7.000 3,593 +0.00(+0.00%)
Jul 03, 2023 7.000 7.000 6.980 7.000 73,946 +0.00(+0.00%)
Jun 30, 2023 7.000 7.000 6.880 7.000 1,028 +0.00(+0.00%)
Jun 27, 2023 7.000 29 +0.00(+0.00%)
Jun 23, 2023 7.000 0 +0.05(+0.72%)
Jun 22, 2023 6.950 6.950 6.850 6.950 700 +0.00(+0.00%)
Jun 21, 2023 7.000 7.000 6.850 6.950 30,828 -0.03(-0.43%)
Jun 20, 2023 6.980 6.980 6.980 6.980 500 -0.02(-0.29%)
Jun 16, 2023 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jun 14, 2023 7.000 0 +0.31(+4.63%)
May 08, 2023 6.850 6.850 6.610 6.690 14,197 -0.21(-3.04%)
May 05, 2023 6.980 6.980 6.720 6.900 7,687 -0.07(-1.00%)
May 04, 2023 6.880 7.000 6.670 6.970 10,318 +0.05(+0.72%)
May 03, 2023 6.920 7.000 6.920 6.920 2,008 -0.12(-1.70%)
May 02, 2023 7.040 7.040 6.900 7.040 2,100 -0.06(-0.85%)
May 01, 2023 7.000 7.100 6.900 7.100 3,512 +0.05(+0.71%)
Apr 28, 2023 7.110 7.130 6.900 7.050 47,956 -0.08(-1.12%)
Apr 27, 2023 7.070 7.200 7.070 7.130 23,577 +0.07(+0.99%)
Apr 26, 2023 7.050 7.290 7.050 7.060 9,600 -0.09(-1.26%)
Apr 25, 2023 7.150 7.150 7.020 7.150 5,299 +0.00(+0.00%)
Apr 24, 2023 7.000 7.150 7.000 7.150 794 +0.00(+0.00%)
Apr 21, 2023 7.010 7.150 7.010 7.150 296 +0.00(+0.05%)
Apr 20, 2023 7.010 7.150 7.000 7.146 5,514 -0.00(-0.05%)
Apr 19, 2023 7.050 7.150 7.050 7.150 255 +0.02(+0.25%)
Apr 18, 2023 7.117 7.150 7.117 7.133 712 -0.12(-1.62%)
Apr 17, 2023 7.100 7.250 7.100 7.250 608 +0.00(+0.00%)
Apr 14, 2023 7.070 7.250 7.010 7.250 2,712 +0.01(+0.14%)
Apr 13, 2023 7.080 7.250 7.080 7.240 18,477 -0.01(-0.14%)
Apr 12, 2023 7.090 7.250 7.080 7.250 4,008 +0.00(+0.00%)
Apr 11, 2023 7.500 7.500 7.080 7.250 4,137 -0.27(-3.59%)
Apr 10, 2023 7.100 7.520 7.100 7.520 600 +0.00(+0.00%)
Apr 06, 2023 7.520 7.520 7.520 7.520 950 +0.02(+0.27%)
Apr 04, 2023 7.500 0 +0.20(+2.74%)
Apr 03, 2023 7.370 7.640 7.180 7.300 35,347 -0.08(-1.15%)
Mar 31, 2023 7.550 7.600 7.370 7.385 8,630 -0.15(-1.93%)
Mar 30, 2023 7.620 7.620 7.350 7.530 22,754 +0.01(+0.13%)
Mar 29, 2023 7.300 7.600 7.300 7.520 3,867 +0.02(+0.27%)
Mar 28, 2023 7.250 7.620 7.218 7.500 5,793 +0.00(+0.00%)
Mar 24, 2023 7.500 17 -0.15(-1.96%)
Mar 23, 2023 7.650 7.750 7.550 7.650 12,532 -0.10(-1.29%)
Mar 22, 2023 7.750 7.990 7.590 7.750 13,332 +0.05(+0.65%)
Mar 21, 2023 7.600 7.990 7.600 7.700 2,973 +0.10(+1.32%)
Mar 20, 2023 7.570 7.920 7.570 7.600 6,460 -0.24(-3.06%)
Mar 17, 2023 7.790 8.000 7.550 7.840 32,900 -0.16(-2.00%)
Mar 16, 2023 7.780 8.000 7.780 8.000 2,854 +0.05(+0.63%)
Mar 15, 2023 8.000 8.000 7.950 7.950 450 -0.05(-0.62%)
Mar 14, 2023 7.900 8.000 7.900 8.000 10,981 +0.01(+0.13%)
Mar 13, 2023 8.010 8.010 7.500 7.990 4,499 -0.35(-4.20%)
Mar 10, 2023 8.250 8.340 8.250 8.340 348 +0.00(+0.00%)
Mar 09, 2023 8.450 8.450 8.010 8.340 7,370 -0.16(-1.88%)
Mar 07, 2023 8.500 7 -0.05(-0.58%)
Mar 06, 2023 8.230 8.550 8.210 8.550 1,289 +0.05(+0.59%)
Mar 03, 2023 8.500 8.500 8.500 8.500 467 -0.05(-0.58%)
Mar 01, 2023 8.550 0 -0.05(-0.58%)
Feb 28, 2023 8.500 8.600 8.500 8.600 475 +0.00(+0.00%)
Feb 27, 2023 8.510 8.600 8.450 8.600 51,170 -0.30(-3.37%)
Feb 24, 2023 8.850 8.950 8.760 8.900 43,087 -0.05(-0.56%)
Feb 23, 2023 8.920 8.950 8.920 8.950 864 +0.00(+0.00%)
Feb 22, 2023 8.760 8.950 8.760 8.950 60,985 +0.05(+0.56%)
Feb 21, 2023 8.950 8.950 8.900 8.900 407 +0.03(+0.28%)
Feb 17, 2023 8.890 8.950 8.875 8.875 2,874 -0.03(-0.28%)
Feb 16, 2023 8.900 8.900 8.760 8.900 1,600 +0.02(+0.23%)
Feb 15, 2023 8.760 8.900 8.760 8.880 4,698 -0.02(-0.22%)
Feb 14, 2023 8.900 8.900 8.900 8.900 2,000 +0.05(+0.56%)
Feb 13, 2023 8.900 8.900 8.750 8.850 11,700 +0.00(+0.00%)
Feb 09, 2023 8.850 0 +0.15(+1.72%)
Feb 07, 2023 8.700 17 +0.20(+2.35%)
Feb 06, 2023 8.700 8.700 8.500 8.500 13,400 +0.00(+0.00%)
Feb 03, 2023 8.400 8.600 8.400 8.500 8,071 +0.05(+0.59%)
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.