First Northern Community Bancorp FNRN
NASDAQ · Vereinigte Staaten · Finanzen
$17,78+0,14 (+0,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,78 | +0,79 % | $17,77 | $18,53 | $17,75 | 166,80K |
| 2026-10-01 | $17,64 | +2,08 % | $17,29 | $17,77 | $16,98 | 204,60K |
| 2026-09-30 | $17,28 | -0,12 % | $17,29 | $17,38 | $17,13 | 122,40K |
| 2026-09-29 | $17,30 | +0,35 % | $17,28 | $17,34 | $17,20 | 121,90K |
| 2026-09-28 | $17,24 | +0,41 % | $17,16 | $17,30 | $17,10 | 81,10K |
| 2026-09-25 | $17,17 | +0,53 % | $17,12 | $17,43 | $17,08 | 57,00K |
| 2026-09-24 | $17,08 | 0,00 % | $17,05 | $17,21 | $16,95 | 62,70K |
| 2026-09-23 | $17,08 | -1,78 % | $17,38 | $17,45 | $17,06 | 83,50K |
| 2026-09-22 | $17,39 | +0,69 % | $17,34 | $17,49 | $17,26 | 102,60K |
| 2026-09-21 | $17,27 | +0,06 % | $17,25 | $17,41 | $17,18 | 61,10K |
| 2026-09-18 | $17,26 | +0,58 % | $17,07 | $17,35 | $16,90 | 266,60K |
| 2026-09-17 | $17,16 | -0,06 % | $17,18 | $17,33 | $16,86 | 87,30K |
| 2026-09-16 | $17,17 | -1,21 % | $17,43 | $17,50 | $17,10 | 93,80K |
| 2026-09-15 | $17,38 | +0,70 % | $17,25 | $17,65 | $17,25 | 65,80K |
| 2026-09-14 | $17,26 | 0,00 % | $17,39 | $17,50 | $17,26 | 148,10K |
| 2026-09-11 | $17,26 | -0,06 % | $17,42 | $17,76 | $17,23 | 92,20K |
| 2026-09-10 | $17,27 | -0,06 % | $17,33 | $17,35 | $17,13 | 66,40K |
| 2026-09-09 | $17,28 | +0,35 % | $17,11 | $17,35 | $17,10 | 125,90K |
| 2026-09-08 | $17,22 | -0,75 % | $17,38 | $17,43 | $17,13 | 77,80K |
| 2026-09-04 | $17,35 | +0,06 % | $17,35 | $17,65 | $17,24 | 86,40K |
| 2026-09-03 | $17,34 | +2,18 % | $17,11 | $17,40 | $17,00 | 98,20K |
| 2026-09-02 | $16,97 | +2,04 % | $16,75 | $17,26 | $16,75 | 91,60K |
| 2026-09-01 | $16,63 | -0,24 % | $16,62 | $16,83 | $16,53 | 154,30K |
| 2026-08-31 | $16,67 | -2,63 % | $17,12 | $17,25 | $16,65 | 45,80K |
| 2026-08-28 | $17,12 | +1,84 % | $16,80 | $17,21 | $16,80 | 76,60K |
| 2026-08-27 | $16,81 | -2,78 % | $17,29 | $17,40 | $16,80 | 60,60K |
| 2026-08-26 | $17,29 | -0,86 % | $17,45 | $17,60 | $17,27 | 71,20K |
| 2026-08-25 | $17,44 | -0,11 % | $17,56 | $17,56 | $17,16 | 84,50K |
| 2026-08-24 | $17,46 | -0,23 % | $17,63 | $18,00 | $17,43 | 81,30K |
| 2026-08-21 | $17,50 | +0,34 % | $17,50 | $17,59 | $17,36 | 197,10K |
| 2026-08-20 | $17,44 | 0,00 % | $17,40 | $17,46 | $17,32 | 64,50K |
| 2026-08-19 | $17,44 | -0,63 % | $17,60 | $17,66 | $17,35 | 114,10K |
| 2026-08-18 | $17,55 | 0,00 % | $17,58 | $17,70 | $17,50 | 120,60K |
| 2026-08-17 | $17,55 | 0,00 % | $17,51 | $17,70 | $17,40 | 74,00K |
| 2026-08-14 | $17,55 | +0,23 % | $17,50 | $17,70 | $17,40 | 99,50K |
| 2026-08-13 | $17,51 | +1,51 % | $17,30 | $17,75 | $17,30 | 143,20K |
| 2026-08-12 | $17,25 | -0,52 % | $17,37 | $17,48 | $17,10 | 71,70K |
| 2026-08-11 | $17,34 | -0,06 % | $17,35 | $17,73 | $17,24 | 97,60K |
| 2026-08-10 | $17,35 | +4,58 % | $16,50 | $17,38 | $15,93 | 155,80K |
| 2026-08-07 | $16,59 | -6,85 % | $18,00 | $18,00 | $16,57 | 97,30K |
| 2026-08-06 | $17,81 | -2,04 % | $18,12 | $18,24 | $17,80 | 46,80K |
| 2026-08-05 | $18,18 | -1,03 % | $18,41 | $18,45 | $18,14 | 56,70K |
| 2026-08-04 | $18,37 | 0,00 % | $18,48 | $18,50 | $18,34 | 97,70K |
| 2026-08-03 | $18,37 | -0,16 % | $18,47 | $18,60 | $18,00 | 110,70K |
| 2026-07-31 | $18,40 | +0,88 % | $18,27 | $18,57 | $17,84 | 87,70K |
| 2026-07-30 | $18,24 | -2,46 % | $18,79 | $19,05 | $18,15 | 126,20K |
| 2026-07-29 | $18,70 | -0,53 % | $18,90 | $19,25 | $18,65 | 162,60K |
| 2026-07-28 | $18,80 | +1,62 % | $18,56 | $19,15 | $18,56 | 337,90K |
| 2026-07-27 | $18,50 | +1,09 % | $18,44 | $18,59 | $18,37 | 121,50K |
| 2026-07-24 | $18,30 | +1,95 % | $17,99 | $18,52 | $17,99 | 164,40K |
| 2026-07-23 | $17,95 | +0,79 % | $17,67 | $18,03 | $17,51 | 112,50K |
| 2026-07-22 | $17,81 | -0,67 % | $17,91 | $17,95 | $17,77 | 62,80K |
| 2026-07-21 | $17,93 | -0,22 % | $17,91 | $18,02 | $17,83 | 98,50K |
| 2026-07-20 | $17,97 | -1,80 % | $18,33 | $18,35 | $17,95 | 83,80K |
| 2026-07-17 | $18,30 | -1,72 % | $18,55 | $18,60 | $18,12 | 136,90K |
| 2026-07-16 | $18,62 | +1,75 % | $18,39 | $18,79 | $18,39 | 227,50K |
| 2026-07-15 | $18,30 | +0,66 % | $18,18 | $18,43 | $18,09 | 157,00K |
| 2026-07-14 | $18,18 | 0,00 % | $18,23 | $18,44 | $18,15 | 164,10K |
| 2026-07-13 | $18,18 | +0,06 % | $18,30 | $18,42 | $17,90 | 177,20K |
| 2026-07-10 | $18,17 | +1,11 % | $17,97 | $18,32 | $17,90 | 289,10K |
| 2026-07-09 | $17,97 | +2,04 % | $17,58 | $18,10 | $17,58 | 144,70K |
| 2026-07-08 | $17,61 | -0,51 % | $17,61 | $17,82 | $17,53 | 115,00K |
| 2026-07-07 | $17,70 | -0,56 % | $17,85 | $17,89 | $17,60 | 105,90K |
| 2026-07-06 | $17,80 | -0,11 % | $17,84 | $18,09 | $17,66 | 146,00K |
| 2026-07-02 | $17,82 | -1,00 % | $18,18 | $18,44 | $17,73 | 129,90K |
| 2026-07-01 | $18,00 | +0,33 % | $18,04 | $18,29 | $17,87 | 248,40K |
| 2026-06-30 | $17,94 | +1,53 % | $17,65 | $18,21 | $17,65 | 248,40K |
| 2026-06-29 | $17,67 | -0,28 % | $17,81 | $17,93 | $17,32 | 287,40K |
| 2026-06-26 | $17,72 | -1,23 % | $17,95 | $18,19 | $17,70 | 2,15M |
| 2026-06-25 | $17,94 | +0,06 % | $18,04 | $18,17 | $17,84 | 111,10K |
| 2026-06-24 | $17,93 | -0,39 % | $18,03 | $18,38 | $17,78 | 207,40K |
| 2026-06-23 | $18,00 | +0,95 % | $17,82 | $18,27 | $17,82 | 266,50K |
| 2026-06-22 | $17,83 | -3,10 % | $18,49 | $18,49 | $16,77 | 487,00K |
| 2026-06-18 | $18,40 | +1,32 % | $18,29 | $18,58 | $18,11 | 1,40M |
| 2026-06-17 | $18,16 | -0,27 % | $18,24 | $18,35 | $18,09 | 363,50K |
| 2026-06-16 | $18,21 | +1,00 % | $18,03 | $18,55 | $18,00 | 367,40K |
| 2026-06-15 | $18,03 | -0,39 % | $18,27 | $18,62 | $18,01 | 189,70K |
| 2026-06-12 | $18,10 | +1,29 % | $17,89 | $18,24 | $17,89 | 157,20K |
| 2026-06-11 | $17,87 | +0,22 % | $17,84 | $17,97 | $17,73 | 172,00K |
| 2026-06-10 | $17,83 | +1,25 % | $17,63 | $18,05 | $17,62 | 176,50K |
| 2026-06-09 | $17,61 | +0,97 % | $17,49 | $17,89 | $17,49 | 138,30K |
| 2026-06-08 | $17,44 | +1,10 % | $17,39 | $17,47 | $17,34 | 159,50K |
| 2026-06-05 | $17,25 | +0,88 % | $17,10 | $17,32 | $17,09 | 104,10K |
| 2026-06-04 | $17,10 | +0,29 % | $17,05 | $17,20 | $17,05 | 65,70K |
| 2026-06-03 | $17,05 | -0,47 % | $17,11 | $17,11 | $16,78 | 169,70K |
| 2026-06-02 | $17,13 | 0,00 % | $17,10 | $17,24 | $17,07 | 65,20K |
| 2026-06-01 | $17,13 | -0,41 % | $17,18 | $17,30 | $17,10 | 54,80K |
| 2026-05-29 | $17,20 | 0,00 % | $17,25 | $17,38 | $17,16 | 136,00K |
| 2026-05-28 | $17,20 | 0,00 % | $17,21 | $17,30 | $17,10 | 58,40K |
| 2026-05-27 | $17,20 | -0,52 % | $17,29 | $17,35 | $17,17 | 86,70K |