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 UNCHANGED
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 (%)
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%)
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.