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 (%)
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%)
Feb 01, 2023 8.450 0 +0.15(+1.81%)
Jan 30, 2023 8.300 0 +0.16(+1.97%)
Jan 27, 2023 8.120 8.140 8.120 8.140 3,005 +0.08(+0.99%)
Jan 26, 2023 8.060 8.060 8.060 8.060 947 -0.04(-0.43%)
Jan 25, 2023 8.050 8.095 8.050 8.095 600 -0.05(-0.67%)
Jan 24, 2023 8.000 8.150 8.000 8.150 3,353 +0.05(+0.62%)
Jan 19, 2023 8.100 0 +0.00(+0.00%)
Jan 17, 2023 8.100 0 +0.00(+0.00%)
Jan 13, 2023 8.100 8.100 8.100 8.100 1,727 +0.01(+0.16%)
Jan 12, 2023 8.087 8.087 8.087 8.087 1,000 +0.00(+0.06%)
Jan 06, 2023 8.082 0 -0.27(-3.20%)
Jan 05, 2023 8.390 8.390 8.100 8.350 1,200 +0.25(+3.09%)
Dec 30, 2022 8.100 0 -0.29(-3.46%)
Dec 29, 2022 8.170 8.390 8.100 8.390 4,271 +0.01(+0.12%)
Dec 23, 2022 8.380 0 +0.03(+0.36%)
Dec 22, 2022 8.100 8.350 8.100 8.350 1,161 +0.00(+0.00%)
Dec 20, 2022 8.350 0 +0.00(+0.00%)
Dec 19, 2022 8.100 8.350 8.100 8.350 230 +0.00(+0.00%)
Dec 16, 2022 8.350 8.350 8.110 8.350 6,400 +0.15(+1.83%)
Dec 15, 2022 8.200 8.200 8.100 8.200 8,500 -0.01(-0.15%)
Dec 14, 2022 8.200 8.250 8.200 8.213 971 -0.09(-1.05%)
Dec 13, 2022 8.250 8.350 8.200 8.300 36,280 +0.00(+0.00%)
Dec 09, 2022 8.300 0 -0.05(-0.60%)
Dec 08, 2022 8.300 8.350 8.260 8.350 8,970 +0.05(+0.60%)
Dec 07, 2022 8.300 8.390 8.300 8.300 1,600 +0.05(+0.61%)
Dec 06, 2022 8.250 8.270 8.250 8.250 69,384 -0.02(-0.24%)
Dec 05, 2022 8.370 8.370 8.270 8.270 8,379 -0.13(-1.55%)
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.