First Northern Community Bancorp (FNRN)
OTCMKTS · Delayed Price · Currency is USD
10.55
+0.05 (0.48%)
Jul 24, 2025, 2:15 PM EDT
FNRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 11, 2025 | 9.80 | 9.93 | 9.80 | 9.93 | 9.93 | 1.43% | 700 |
| Jun 10, 2025 | 9.77 | 9.80 | 9.77 | 9.79 | 9.79 | -1.01% | 19,169 |
| Jun 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Jun 6, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 100 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Jun 4, 2025 | 9.83 | 9.90 | 9.81 | 9.89 | 9.89 | -0.40% | 17,725 |
| Jun 3, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Jun 2, 2025 | 9.83 | 9.93 | 9.79 | 9.93 | 9.93 | -0.10% | 9,615 |
| May 30, 2025 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | - | 402 |
| May 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| May 28, 2025 | 9.82 | 9.94 | 9.82 | 9.94 | 9.94 | - | 918 |
| May 27, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1 |
| May 23, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1 |
| May 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 100 |
| May 21, 2025 | 9.79 | 9.95 | 9.79 | 9.94 | 9.94 | - | 2,454 |
| May 20, 2025 | 9.80 | 9.94 | 9.80 | 9.94 | 9.94 | 0.20% | 7,100 |
| May 19, 2025 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 0.20% | 1,500 |
| May 16, 2025 | 9.85 | 9.94 | 9.82 | 9.90 | 9.90 | 0.51% | 33,500 |
| May 15, 2025 | 9.78 | 9.85 | 9.77 | 9.85 | 9.85 | 0.61% | 4,450 |
| May 14, 2025 | 9.80 | 9.80 | 9.75 | 9.79 | 9.79 | -0.10% | 3,916 |
| May 13, 2025 | 9.84 | 9.85 | 9.78 | 9.80 | 9.80 | -0.41% | 8,585 |
| May 12, 2025 | 9.84 | 9.84 | 9.82 | 9.84 | 9.84 | -0.10% | 860 |