First Northern Community Bancorp FNRN
NASDAQ · Amerika Birleşik Devletleri · Finans
$17,78+0,14 (+%0,79)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |