First Northern Community Bancorp (FNRN)
OTCMKTS · Delayed Price · Currency is USD
12.45
+0.31 (2.55%)
Sep 17, 2025, 2:30 PM EDT
FNRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.12 | 12.45 | 12.12 | 12.45 | 12.45 | 2.55% | 1,500 |
| Sep 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Sep 15, 2025 | 12.11 | 12.14 | 12.11 | 12.14 | 12.14 | 0.08% | 780 |
| Sep 12, 2025 | 12.07 | 12.13 | 12.07 | 12.13 | 12.13 | - | 660 |
| Sep 11, 2025 | 12.05 | 12.13 | 12.05 | 12.13 | 12.13 | 0.50% | 1,000 |
| Sep 10, 2025 | 12.04 | 12.07 | 12.04 | 12.07 | 12.07 | - | 400 |
| Sep 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 44 |
| Sep 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Sep 5, 2025 | 11.97 | 12.07 | 11.97 | 12.07 | 12.07 | 0.58% | 1,501 |
| Sep 4, 2025 | 12.00 | 12.07 | 11.87 | 12.00 | 12.00 | -0.58% | 18,316 |
| Sep 3, 2025 | 12.00 | 12.07 | 11.86 | 12.07 | 12.07 | - | 43,022 |
| Sep 2, 2025 | 12.05 | 12.07 | 12.05 | 12.07 | 12.07 | 0.17% | 516 |
| Aug 29, 2025 | 12.07 | 12.07 | 12.00 | 12.05 | 12.05 | -0.33% | 1,429 |
| Aug 28, 2025 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | -0.08% | 43,000 |
| Aug 27, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | 12.10 | 0.22% | 960 |
| Aug 26, 2025 | 12.00 | 12.08 | 12.00 | 12.07 | 12.07 | 0.62% | 600 |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 22, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 2.56% | 1,552 |
| Aug 21, 2025 | 11.42 | 11.70 | 11.42 | 11.70 | 11.70 | - | 6,670 |
| Aug 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 19, 2025 | 11.51 | 11.70 | 11.51 | 11.70 | 11.70 | 1.65% | 1,260 |
| Aug 18, 2025 | 11.41 | 11.53 | 11.40 | 11.51 | 11.51 | -0.26% | 4,001 |
| Aug 15, 2025 | 11.50 | 11.54 | 11.40 | 11.54 | 11.54 | - | 7,433 |
| Aug 14, 2025 | 11.59 | 11.69 | 11.50 | 11.54 | 11.54 | -0.43% | 10,800 |
| Aug 13, 2025 | 11.50 | 11.59 | 11.50 | 11.59 | 11.59 | -1.02% | 2,923 |
| Aug 12, 2025 | 11.25 | 11.75 | 11.25 | 11.71 | 11.71 | 4.18% | 1,904 |
| Aug 11, 2025 | 11.17 | 11.24 | 11.17 | 11.24 | 11.24 | 0.63% | 45,960 |
| Aug 8, 2025 | 11.19 | 11.19 | 11.09 | 11.17 | 11.17 | -0.18% | 20,831 |
| Aug 7, 2025 | 11.03 | 11.19 | 11.03 | 11.19 | 11.19 | 0.18% | 4,925 |
| Aug 6, 2025 | 11.20 | 11.20 | 11.02 | 11.17 | 11.17 | -0.27% | 1,666 |
| Aug 5, 2025 | 11.14 | 11.20 | 11.01 | 11.20 | 11.20 | 0.99% | 5,002 |
| Aug 4, 2025 | 10.92 | 11.09 | 10.91 | 11.09 | 11.09 | 1.65% | 64,907 |
| Aug 1, 2025 | 11.10 | 11.17 | 10.91 | 10.91 | 10.91 | -2.06% | 10,724 |
| Jul 31, 2025 | 11.15 | 11.15 | 11.00 | 11.14 | 11.14 | - | 38,654 |
| Jul 30, 2025 | 10.59 | 11.15 | 10.59 | 11.14 | 11.14 | 5.19% | 14,529 |
| Jul 29, 2025 | 10.60 | 10.60 | 10.50 | 10.59 | 10.59 | -0.09% | 1,699 |
| Jul 28, 2025 | 10.55 | 10.60 | 10.50 | 10.60 | 10.60 | 0.47% | 8,418 |
| Jul 25, 2025 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | - | 10,990 |
| Jul 24, 2025 | 10.56 | 10.56 | 10.39 | 10.55 | 10.55 | 0.48% | 13,517 |
| Jul 23, 2025 | 10.35 | 10.59 | 10.35 | 10.50 | 10.50 | - | 24,093 |
| Jul 22, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.74% | 32,032 |
| Jul 21, 2025 | 10.25 | 10.32 | 10.25 | 10.32 | 10.32 | 0.68% | 60,078 |
| Jul 18, 2025 | 10.24 | 10.25 | 10.20 | 10.25 | 10.25 | 0.49% | 24,686 |
| Jul 17, 2025 | 10.20 | 10.24 | 10.20 | 10.20 | 10.20 | - | 43,391 |
| Jul 16, 2025 | 10.20 | 10.20 | 10.11 | 10.20 | 10.20 | - | 47,402 |
| Jul 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jul 14, 2025 | 10.07 | 10.20 | 10.07 | 10.20 | 10.20 | - | 3,600 |
| Jul 11, 2025 | 10.15 | 10.20 | 10.07 | 10.20 | 10.20 | - | 23,877 |
| Jul 10, 2025 | 10.10 | 10.20 | 9.95 | 10.20 | 10.20 | 1.59% | 6,789 |
| Jul 9, 2025 | 9.98 | 10.04 | 9.89 | 10.04 | 10.04 | 0.40% | 18,440 |