First Northern Community Bancorp (FNRN)
OTCMKTS · Delayed Price · Currency is USD
12.00
+0.30 (2.56%)
Aug 22, 2025, 1:17 PM EDT
FNRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | - | 2.56% | 901 |
| 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 |
| Jul 8, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 1,490 |
| Jul 7, 2025 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 2,909 |
| Jul 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Jul 2, 2025 | 9.81 | 9.94 | 9.75 | 9.94 | 9.94 | 1.33% | 7,915 |
| Jul 1, 2025 | 9.70 | 9.81 | 9.70 | 9.81 | 9.81 | 0.72% | 44,000 |
| Jun 30, 2025 | 9.75 | 9.79 | 9.70 | 9.74 | 9.74 | -0.61% | 18,216 |
| Jun 27, 2025 | 9.78 | 9.80 | 9.71 | 9.80 | 9.80 | -0.10% | 12,551 |
| Jun 26, 2025 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | - | 9,300 |
| Jun 25, 2025 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | - | 3,170 |
| Jun 24, 2025 | 9.81 | 9.84 | 9.80 | 9.81 | 9.81 | 0.10% | 15,740 |
| Jun 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 89 |
| Jun 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 50 |
| Jun 17, 2025 | 9.81 | 9.84 | 9.77 | 9.80 | 9.80 | -0.51% | 13,130 |
| Jun 16, 2025 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | -0.91% | 19,600 |
| Jun 13, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 150 |
| Jun 12, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |