Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

First Northern Community Bancorp FNRN

Full chart Compare
Set alert

Price alert · FNRN

All alert types
17.30 USD +0.30 (+1.76%)

Regular-session close

17.30 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

17.00 Day range 17.65
12.43 52-week range 18.80
YTD
+36.01%
1 year
+39.18%

FNRN price history

FNRN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.0817.6517.0017.30+0.30+1.76%156,411
Nov 12, 202616.9818.3516.8017.00+0.10+0.59%234,400
Nov 11, 202616.5817.1016.3116.90+0.40+2.42%273,100
Nov 10, 202616.6916.9015.7216.50-0.18-1.08%835,800
Nov 9, 202617.4518.3716.6016.68-0.33-1.94%132,700
Nov 6, 202617.9018.3016.9217.01-0.88-4.92%68,300
Nov 5, 202618.3518.5817.8517.89-0.46-2.51%106,200
Nov 4, 202617.6018.6417.6018.35+0.85+4.86%175,300
Nov 3, 202617.6317.6717.4017.50-0.07-0.40%55,300
Nov 2, 202617.2517.7517.2517.57+0.46+2.69%99,700
Oct 30, 202617.1317.3717.0017.11+0.13+0.77%67,500
Oct 29, 202616.9317.1816.9316.98+0.20+1.19%81,400
Oct 28, 202616.9216.9216.5316.78-0.07-0.42%43,400
Oct 27, 202616.9116.9216.7516.85+0.05+0.30%25,000
Oct 26, 202616.8516.9516.7416.80-0.01-0.06%24,800
Oct 23, 202616.8016.8516.6016.81+0.01+0.06%50,600
Oct 22, 202616.2916.9916.2916.80+0.52+3.19%91,300
Oct 21, 202616.3516.4216.0916.28-0.05-0.31%39,300
Oct 20, 202616.3916.7916.2016.33-0.03-0.18%40,400
Oct 19, 202616.7716.8416.3516.36-0.39-2.33%37,900
Oct 16, 202616.6817.0316.6716.75+0.08+0.48%49,600
Oct 15, 202616.7317.1016.5516.670.000.00%55,400
Oct 14, 202616.5617.0216.4316.67-0.01-0.06%62,000
Oct 13, 202616.7616.9516.6616.68-0.05-0.30%52,300
Oct 12, 202616.0116.8915.9916.73+0.68+4.24%93,100
Oct 9, 202617.3217.3516.0216.05-1.25-7.23%49,600
Oct 8, 202617.5317.5917.2917.30-0.24-1.37%60,200
Oct 7, 202617.5617.6317.3617.54-0.11-0.62%60,000
Oct 6, 202617.7017.9117.6517.65-0.08-0.45%63,700
Oct 5, 202617.7917.9917.6617.73-0.05-0.28%76,400
Oct 2, 202617.7718.5317.7517.78+0.14+0.79%166,800
Oct 1, 202617.2917.7716.9817.64+0.36+2.08%204,600
Sep 30, 202617.2917.3817.1317.28-0.02-0.12%122,400
Sep 29, 202617.2817.3417.2017.30+0.06+0.35%121,900
Sep 28, 202617.1617.3017.1017.24+0.07+0.41%81,100
Sep 25, 202617.1217.4317.0817.17+0.09+0.53%57,000
Sep 24, 202617.0517.2116.9517.080.000.00%62,700
Sep 23, 202617.3817.4517.0617.08-0.31-1.78%83,500
Sep 22, 202617.3417.4917.2617.39+0.12+0.69%102,600
Sep 21, 202617.2517.4117.1817.27+0.01+0.06%61,100
Sep 18, 202617.0717.3516.9017.26+0.10+0.58%266,600
Sep 17, 202617.1817.3316.8617.16-0.01-0.06%87,300
Sep 16, 202617.4317.5017.1017.17-0.21-1.21%93,800
Sep 15, 202617.2517.6517.2517.38+0.12+0.70%65,800
Sep 14, 202617.3917.5017.2617.260.000.00%148,100
Sep 11, 202617.4217.7617.2317.26-0.01-0.06%92,200
Sep 10, 202617.3317.3517.1317.27-0.01-0.06%66,400
Sep 9, 202617.1117.3517.1017.28+0.06+0.35%125,900
Sep 8, 202617.3817.4317.1317.22-0.13-0.75%77,800
Sep 4, 202617.3517.6517.2417.35+0.01+0.06%86,400
Sep 3, 202617.1117.4017.0017.34+0.37+2.18%98,200
Sep 2, 202616.7517.2616.7516.97+0.34+2.04%91,600
Sep 1, 202616.6216.8316.5316.63-0.04-0.24%154,300
Aug 31, 202617.1217.2516.6516.67-0.45-2.63%45,800
Aug 28, 202616.8017.2116.8017.12+0.31+1.84%76,600
Aug 27, 202617.2917.4016.8016.81-0.48-2.78%60,600
Aug 26, 202617.4517.6017.2717.29-0.15-0.86%71,200
Aug 25, 202617.5617.5617.1617.44-0.02-0.11%84,500
Aug 24, 202617.6318.0017.4317.46-0.04-0.23%81,300
Aug 21, 202617.5017.5917.3617.50+0.06+0.34%197,100
Aug 20, 202617.4017.4617.3217.440.000.00%64,500
Aug 19, 202617.6017.6617.3517.44-0.11-0.63%114,100
Aug 18, 202617.5817.7017.5017.550.000.00%120,600
Aug 17, 202617.5117.7017.4017.550.000.00%74,000
Aug 14, 202617.5017.7017.4017.55+0.04+0.23%99,500

65 days, newest first. Daily bars as drawn on the FNRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.