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

First Northern Community Bancorp (OP: FNRN )

8.950 +0.050 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 31, 2022 9.400 0 -0.01(-0.11%)
May 27, 2022 9.410 9.410 9.410 9.410 100 +0.00(+0.00%)
May 25, 2022 9.410 0 -0.09(-0.95%)
May 23, 2022 9.500 0 +0.00(+0.00%)
May 19, 2022 9.500 0 +0.00(+0.00%)
May 18, 2022 9.500 9.500 9.500 9.500 100 +0.45(+4.97%)
May 17, 2022 9.040 9.250 9.000 9.050 2,525 +0.05(+0.56%)
May 16, 2022 9.000 9.000 9.000 9.000 1,302 +0.00(+0.00%)
May 13, 2022 9.000 9.200 9.000 9.000 31,737 +0.00(+0.00%)
May 12, 2022 9.000 9.000 9.000 9.000 200 +0.00(+0.00%)
May 11, 2022 9.000 9.050 8.870 9.000 7,571 -0.05(-0.55%)
May 10, 2022 9.150 9.150 8.800 9.050 3,400 -0.20(-2.16%)
May 09, 2022 9.350 9.350 9.150 9.250 954 -0.25(-2.63%)
May 04, 2022 9.500 1 +0.00(+0.00%)
May 02, 2022 9.500 9 +0.00(+0.00%)
Apr 29, 2022 9.500 9.500 9.500 9.500 126 +0.00(+0.00%)
Apr 27, 2022 9.500 0 -0.45(-4.52%)
Apr 22, 2022 9.950 0 +0.30(+3.11%)
Apr 21, 2022 9.600 9.950 9.500 9.650 8,473 +0.06(+0.63%)
Apr 20, 2022 9.820 10.00 9.590 9.590 12,635 -0.41(-4.10%)
Apr 19, 2022 9.820 10.00 9.820 10.00 372 +0.00(+0.00%)
Apr 18, 2022 9.800 10.00 9.800 10.00 20,196 +0.10(+1.01%)
Apr 11, 2022 9.900 29 +0.00(+0.00%)
Apr 08, 2022 10.05 10.05 9.900 9.900 7,485 -0.15(-1.49%)
Apr 07, 2022 10.07 10.07 10.05 10.05 3,497 -0.02(-0.20%)
Apr 06, 2022 10.07 10.10 10.07 10.07 800 -0.05(-0.49%)
Apr 05, 2022 10.12 10.12 10.12 10.12 294 +0.00(+0.00%)
Apr 04, 2022 10.16 10.23 10.10 10.12 806 -0.08(-0.78%)
Mar 31, 2022 10.20 19 +0.10(+0.99%)
Mar 30, 2022 10.10 10.10 10.10 10.10 132 -0.10(-0.98%)
Mar 29, 2022 10.20 10.20 10.20 10.20 2,128 -0.05(-0.49%)
Mar 28, 2022 10.12 10.25 10.12 10.25 441 +0.00(+0.00%)
Mar 25, 2022 10.18 10.25 10.18 10.25 5,146 +0.05(+0.49%)
Mar 24, 2022 10.20 10.20 10.11 10.20 6,220 +0.00(+0.00%)
Mar 23, 2022 10.25 10.27 10.17 10.20 3,520 -0.10(-0.97%)
Mar 21, 2022 10.30 0 -0.10(-0.96%)
Mar 17, 2022 10.40 0 -0.20(-1.89%)
Mar 11, 2022 10.60 0 +0.10(+0.95%)
Mar 08, 2022 10.50 0 -0.20(-1.87%)
Mar 03, 2022 10.70 0 +0.00(+0.00%)
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.