Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Northern Community Bancorp (OP: FNRN )

8.990 +0.100 (+1.12%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2016 7.900 7.900 7.900 0 +0.00(+0.00%)
May 25, 2016 7.900 7.900 7.900 7.900 12,571 +0.00(+0.00%)
May 23, 2016 7.900 7.900 7.900 0 +0.00(+0.00%)
May 17, 2016 7.900 7.900 7.900 0 +0.08(+1.02%)
May 16, 2016 7.820 7.821 7.820 7.820 9,095 -0.01(-0.13%)
May 12, 2016 7.830 7.830 7.830 0 +0.02(+0.26%)
May 10, 2016 7.810 7.810 7.810 0 +0.00(+0.00%)
May 09, 2016 7.810 7.810 7.810 7.810 8,027 -0.04(-0.51%)
May 06, 2016 7.850 7.850 7.850 7.850 3,498 +0.05(+0.64%)
May 05, 2016 7.800 7.800 7.800 7.800 1,500 -0.05(-0.64%)
May 04, 2016 7.800 7.850 7.800 7.850 534 +0.10(+1.29%)
May 03, 2016 7.775 7.775 7.750 7.750 5,100 +0.02(+0.26%)
May 02, 2016 7.730 7.730 7.730 7.730 4,000 -0.02(-0.26%)
Apr 29, 2016 7.750 7.750 7.750 7.750 800 +0.00(+0.00%)
Apr 27, 2016 7.750 7.750 7.750 5 +0.07(+0.91%)
Apr 26, 2016 7.680 7.680 7.680 7.680 1,146 -0.04(-0.52%)
Apr 22, 2016 7.720 7.720 7.720 60 +0.02(+0.26%)
Apr 19, 2016 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 18, 2016 7.710 7.710 7.700 7.700 2,000 -0.02(-0.26%)
Apr 15, 2016 7.720 7.720 7.720 7.720 3,004 +0.00(+0.00%)
Apr 14, 2016 7.720 7.720 7.720 7.720 2,000 +0.00(+0.00%)
Apr 08, 2016 7.720 7.720 7.720 0 +0.02(+0.26%)
Apr 07, 2016 7.725 7.725 7.700 7.700 372 +0.00(+0.00%)
Apr 06, 2016 7.710 7.720 7.650 7.700 4,641 -0.05(-0.65%)
Apr 05, 2016 7.750 7.750 7.710 7.750 1,938 +0.00(+0.00%)
Apr 04, 2016 7.710 7.750 7.710 7.750 2,299 +0.02(+0.26%)
Apr 01, 2016 7.720 7.730 7.650 7.730 9,578 +0.01(+0.13%)
Mar 31, 2016 7.735 7.735 7.720 7.720 2,459 +0.00(+0.00%)
Mar 30, 2016 7.720 7.720 7.720 7.720 101 -0.07(-0.90%)
Mar 29, 2016 7.790 7.790 7.790 7.790 247 +0.07(+0.91%)
Mar 28, 2016 7.760 7.770 7.720 7.720 5,533 -0.03(-0.39%)
Mar 24, 2016 7.750 7.750 7.750 0 -0.02(-0.26%)
Mar 23, 2016 7.770 7.770 7.770 7.770 1,000 +0.07(+0.91%)
Mar 22, 2016 7.700 7.700 7.700 7.700 1,370 +0.02(+0.26%)
Mar 21, 2016 7.700 7.700 7.680 7.680 5,997 -0.02(-0.26%)
Mar 18, 2016 7.720 7.720 7.700 7.700 12,168 -0.10(-1.28%)
Mar 17, 2016 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Mar 15, 2016 7.800 7.800 7.800 96 +0.05(+0.65%)
Mar 11, 2016 7.750 7.750 7.750 0 -0.01(-0.13%)
Mar 09, 2016 7.760 7.760 7.760 0 +0.00(+0.00%)
Mar 07, 2016 7.760 7.760 7.760 0 -0.14(-1.77%)
Mar 04, 2016 7.930 7.900 7.900 6,801 +0.00(+0.00%)
Mar 03, 2016 7.901 7.925 7.900 7.900 6,000 -0.00(-0.01%)
Mar 01, 2016 7.901 7.901 7.901 0 -0.02(-0.24%)
Feb 29, 2016 7.950 7.950 7.910 7.920 2,700 -0.03(-0.38%)
Feb 26, 2016 7.860 7.950 7.860 7.950 55,040 -0.23(-2.81%)
Feb 24, 2016 8.180 8.180 8.180 0 -0.01(-0.12%)
Feb 22, 2016 8.190 8.190 8.190 0 +0.04(+0.49%)
Feb 19, 2016 8.150 8.150 8.150 8.150 4,000 +0.02(+0.25%)
Feb 18, 2016 8.150 8.150 8.130 8.130 200 +0.00(+0.00%)
Feb 12, 2016 8.130 8.130 8.130 0 -0.06(-0.73%)
Feb 09, 2016 8.190 8.190 8.190 0 +0.04(+0.48%)
Feb 05, 2016 8.151 8.151 8.151 0 -0.02(-0.23%)
Feb 03, 2016 8.170 8.170 8.170 0 +0.02(+0.25%)
Jan 29, 2016 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 27, 2016 8.150 8.150 8.150 0 +0.05(+0.60%)
Jan 26, 2016 8.101 8.101 8.101 8.101 264 +0.00(+0.01%)
Jan 22, 2016 8.100 8.100 8.100 0 +0.04(+0.50%)
Jan 21, 2016 8.150 8.150 8.060 8.060 26,004 -0.12(-1.47%)
Jan 20, 2016 8.190 8.190 8.180 8.180 5,030 -0.01(-0.12%)
Jan 19, 2016 8.190 8.190 8.190 8.190 321 +0.00(+0.00%)
Jan 14, 2016 8.190 8.190 8.190 0 -0.02(-0.24%)
Jan 13, 2016 8.211 8.211 8.210 8.210 5,000 +0.00(+0.00%)
Jan 11, 2016 8.210 8.210 8.210 0 +0.00(+0.00%)
Jan 07, 2016 8.210 8.210 8.210 0 -0.02(-0.24%)
Jan 06, 2016 8.230 8.230 8.230 8.230 200 +0.02(+0.24%)
Jan 05, 2016 8.210 8.210 8.210 8.210 5,000 +0.06(+0.74%)
Jan 04, 2016 8.150 8.150 8.150 8.150 4,030 -0.04(-0.49%)
Dec 31, 2015 8.190 8.190 8.190 0 +0.04(+0.48%)
Dec 24, 2015 8.151 8.151 8.151 0 +0.00(+0.00%)
Dec 23, 2015 8.151 8.190 8.150 8.151 11,700 +0.00(+0.00%)
Dec 22, 2015 8.151 8.151 8.151 8.151 150 +0.00(+0.01%)
Dec 21, 2015 8.150 8.150 8.150 8.150 3,700 +0.00(+0.00%)
Dec 18, 2015 8.150 8.150 8.150 8.150 111 +0.00(+0.00%)
Dec 17, 2015 8.150 8.150 8.150 8.150 3,248 -0.04(-0.48%)
Dec 10, 2015 8.189 8.189 8.189 0 +0.09(+1.10%)
Dec 09, 2015 8.120 8.120 8.100 8.100 3,600 -0.02(-0.25%)
Dec 07, 2015 8.120 8.120 8.120 0 +0.02(+0.25%)
Dec 04, 2015 8.110 8.120 8.100 8.100 1,656 +0.00(+0.00%)
Dec 02, 2015 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 01, 2015 8.100 8.153 8.100 8.100 9,400 +0.00(+0.00%)
Nov 25, 2015 8.100 8.100 8.100 0 +0.02(+0.25%)
Nov 23, 2015 8.080 8.080 8.080 0 -0.01(-0.12%)
Nov 20, 2015 8.080 8.090 8.080 8.090 1,100 +0.09(+1.12%)
Nov 19, 2015 8.050 8.050 8.000 8.000 2,500 -0.05(-0.62%)
Nov 18, 2015 8.050 8.090 8.050 8.050 2,850 +0.04(+0.50%)
Nov 17, 2015 8.050 8.050 8.010 8.010 400 -0.04(-0.50%)
Nov 16, 2015 8.010 8.050 8.010 8.050 360 +0.01(+0.12%)
Nov 13, 2015 8.040 8.040 8.040 8.040 100 +0.03(+0.37%)
Nov 12, 2015 8.010 8.010 8.010 8.010 7,656 -0.04(-0.50%)
Nov 11, 2015 8.050 8.060 8.050 8.050 14,614 +0.00(+0.00%)
Nov 10, 2015 8.070 8.070 8.050 8.050 2,100 +0.00(+0.00%)
Nov 09, 2015 8.150 8.150 8.050 8.050 2,902 -0.10(-1.23%)
Nov 06, 2015 8.060 8.150 8.050 8.150 5,062 +0.00(+0.00%)
Nov 04, 2015 8.150 8.150 8.150 0 +0.10(+1.24%)
Nov 02, 2015 8.050 8.050 8.050 63 +0.00(+0.00%)
Oct 29, 2015 8.050 8.050 8.050 0 +0.00(+0.00%)
Oct 28, 2015 8.050 8.050 8.050 8.050 969 +0.00(+0.00%)
Oct 27, 2015 8.020 8.050 8.020 8.050 931 +0.01(+0.12%)
Oct 26, 2015 8.050 8.050 8.040 8.040 1,100 +0.04(+0.50%)
Oct 23, 2015 8.000 8.020 8.000 8.000 1,367 +0.00(+0.00%)
Oct 22, 2015 8.030 8.030 8.000 8.000 3,767 -0.05(-0.62%)
Oct 20, 2015 8.050 8.050 8.050 0 +0.05(+0.63%)
Oct 19, 2015 8.030 8.030 8.000 8.000 2,150 -0.05(-0.62%)
Oct 16, 2015 8.000 8.050 8.000 8.050 800 +0.05(+0.63%)
Oct 14, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 13, 2015 8.000 8.000 8.000 8.000 799 +0.00(+0.00%)
Oct 12, 2015 8.000 8.000 8.000 8.000 423 +0.00(+0.00%)
Oct 09, 2015 7.990 8.000 7.970 8.000 9,220 +0.01(+0.13%)
Oct 07, 2015 7.990 7.990 7.990 57 +0.05(+0.63%)
Oct 06, 2015 7.900 7.940 7.900 7.940 8,197 +0.04(+0.51%)
Oct 02, 2015 7.900 7.900 7.900 60 -0.05(-0.63%)
Sep 30, 2015 7.950 7.950 7.950 0 +0.05(+0.63%)
Sep 25, 2015 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 24, 2015 7.900 7.900 7.900 7.900 370 +0.00(+0.00%)
Sep 23, 2015 7.900 7.910 7.900 7.900 10,900 +0.00(+0.00%)
Sep 22, 2015 7.965 7.965 7.880 7.900 18,864 -0.05(-0.63%)
Sep 21, 2015 7.950 7.950 7.950 7.950 300 +0.05(+0.63%)
Sep 18, 2015 7.900 7.900 7.900 7.900 178 +0.00(+0.00%)
Sep 17, 2015 7.900 7.900 7.900 7.900 536 +0.05(+0.64%)
Sep 16, 2015 7.820 7.850 7.820 7.850 5,600 +0.03(+0.38%)
Sep 15, 2015 7.830 7.840 7.820 7.820 2,162 -0.02(-0.26%)
Sep 14, 2015 7.850 7.850 7.840 7.840 625 +0.09(+1.16%)
Sep 11, 2015 7.750 7.750 7.750 7.750 36,005 -0.10(-1.27%)
Sep 10, 2015 7.850 7.850 7.850 7.850 24,789 +0.00(+0.00%)
Sep 08, 2015 7.850 7.850 7.850 65 -0.15(-1.88%)
Sep 03, 2015 8.000 8.000 8.000 0 -0.05(-0.62%)
Sep 01, 2015 8.050 8.050 8.050 50 -0.10(-1.23%)
Aug 31, 2015 8.050 8.150 8.050 8.150 2,620 +0.10(+1.24%)
Aug 28, 2015 8.050 8.050 8.050 8.050 280 +0.00(+0.00%)
Aug 27, 2015 8.000 8.050 7.970 8.050 38,272 +0.05(+0.63%)
Aug 26, 2015 7.750 8.210 7.750 8.000 6,016 +0.27(+3.49%)
Aug 25, 2015 7.730 7.740 7.680 7.730 7,194 -0.02(-0.26%)
Aug 24, 2015 7.850 7.850 7.750 7.750 4,056 -0.05(-0.64%)
Aug 18, 2015 7.800 7.800 7.800 0 +0.05(+0.65%)
Aug 14, 2015 7.750 7.750 7.750 0 +0.05(+0.65%)
Aug 13, 2015 7.700 7.700 7.700 7.700 237 +0.08(+1.05%)
Aug 12, 2015 7.650 7.650 7.620 7.620 2,759 -0.03(-0.39%)
Aug 11, 2015 7.650 7.650 7.650 7.650 200 -0.01(-0.13%)
Aug 10, 2015 7.670 7.680 7.660 7.660 2,280 +0.01(+0.13%)
Aug 04, 2015 7.650 7.650 7.650 0 +0.01(+0.19%)
Aug 03, 2015 7.650 7.650 7.620 7.636 14,117 -0.01(-0.19%)
Jul 31, 2015 7.650 7.650 7.650 7.650 200 +0.04(+0.53%)
Jul 29, 2015 7.610 7.610 7.610 0 -0.04(-0.52%)
Jul 28, 2015 7.650 7.650 7.650 7.650 300 +0.00(+0.00%)
Jul 24, 2015 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 23, 2015 7.650 7.650 7.650 7.650 1,786 +0.00(+0.00%)
Jul 22, 2015 7.650 7.650 7.650 7.650 800 +0.00(+0.00%)
Jul 21, 2015 7.650 7.650 7.650 7.650 1,800 +0.00(+0.00%)
Jul 16, 2015 7.650 7.650 7.650 0 +0.05(+0.66%)
Jul 15, 2015 7.600 7.600 7.560 7.600 3,000 +0.00(+0.00%)
Jul 14, 2015 7.630 7.630 7.600 7.600 2,927 -0.01(-0.13%)
Jul 09, 2015 7.610 7.610 7.610 0 +0.00(+0.00%)
Jul 08, 2015 7.610 7.610 7.610 7.610 1,286 -0.00(-0.00%)
Jul 07, 2015 7.610 7.610 7.610 7.610 1,622 +0.00(+0.00%)
Jul 06, 2015 7.610 7.610 7.610 7.610 1,155 -0.04(-0.52%)
Jul 02, 2015 7.650 7.650 7.650 0 +0.04(+0.53%)
Jul 01, 2015 7.620 7.620 7.610 7.610 3,200 -0.04(-0.52%)
Jun 30, 2015 7.650 7.650 7.650 7.650 1,370 +0.00(+0.00%)
Jun 23, 2015 7.650 7.650 7.650 57 -0.05(-0.65%)
Jun 18, 2015 7.700 7.700 7.700 0 +0.04(+0.52%)
Jun 16, 2015 7.660 7.660 7.660 0 +0.05(+0.66%)
Jun 11, 2015 7.610 7.610 7.610 0 +0.00(+0.00%)
Jun 10, 2015 7.610 7.610 7.600 7.610 2,100 +0.00(+0.00%)
Jun 09, 2015 7.620 7.620 7.610 7.610 4,900 +0.00(+0.00%)
Jun 08, 2015 7.600 7.610 7.600 7.610 642 +0.00(+0.00%)
Jun 05, 2015 7.610 7.610 7.610 7.610 1,575 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.