First Northern Community Bancorp FNRN
NASDAQ · United States · Finance
$17.78+0.14 (+0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |