First Northern Community Bancorp - Common stock (FNRN)

18.40
+0.24 (1.32%)
NASDAQ· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Northern Community Bancorp - Common stock (FNRN)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202618.2918.5818.1118.401,400,87518.40
6/17/202618.2418.3518.0918.16363,54018.16
6/16/202618.0318.5518.0018.21367,36418.21
6/15/202618.2718.6218.0018.03189,72018.03
6/12/202617.8918.2417.8918.10157,19118.10
6/10/202617.6318.0517.6217.83176,52017.83
6/09/202617.4917.8917.4917.61138,32117.61
6/08/202617.3917.4717.3417.44159,48817.44
6/05/202617.1517.3217.0917.25104,09417.25
6/04/202617.0517.2017.0517.1065,70617.10
6/03/202617.1117.1116.7717.05169,65317.05
6/02/202617.1017.2417.0717.1365,19917.13
6/01/202617.1817.3017.1017.1354,76217.13
5/29/202617.2517.3817.1617.20136,03417.20
5/28/202617.2117.3017.1017.2058,36917.20
5/27/202617.2917.3517.1717.2086,74817.20
5/26/202617.4917.5217.1617.29131,35017.29
5/22/202617.6117.6917.3917.4354,46817.43
5/21/202617.6417.6417.4117.4765,59317.47
5/20/202617.7517.7517.5017.5129,09917.51
5/19/202617.6817.7017.3117.5550,99717.55
5/18/202617.9017.9017.6817.6827,39917.68
5/15/202617.9317.9317.6617.6936,36917.69
5/14/202617.8917.9417.7717.7938,46617.79
5/13/202617.8917.8917.6417.7440,49517.74
5/12/202617.8417.8517.7417.8050,92717.80
5/11/202617.9517.9917.8317.85116,10317.85
5/08/202617.8917.9817.7317.7655,57417.76
5/07/202617.5017.8417.4917.7260,01417.72
5/06/202617.3017.5817.2917.4566,65217.45
5/05/202617.1517.1517.0317.1485,03517.14
5/04/202617.4817.4816.9517.0454,17517.04
5/01/202616.6017.7016.6017.0451,60117.04
4/30/202615.9916.7315.9916.6435,01116.64
4/29/202615.9915.9915.7015.9327,50615.93
4/28/202615.9515.9515.8015.8516,29515.85
4/27/202615.2515.9015.2515.8120,96315.81
4/24/202615.7015.7014.4115.5027,33515.50