First Northern Community Bancorp (FNRN)
OTCMKTS
· Delayed Price · Currency is USD
9.79
-0.14 (-1.41%)
Apr 24, 2025, 3:32 PM EDT
FNRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.82 | 9.93 | 9.82 | 9.93 | 9.93 | - | 1,011 |
| Apr 22, 2025 | 9.80 | 9.93 | 9.63 | 9.93 | 9.93 | -0.10% | 3,986 |
| Apr 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Apr 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Apr 16, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Apr 15, 2025 | 9.70 | 9.94 | 9.54 | 9.94 | 9.94 | 0.40% | 1,592 |
| Apr 14, 2025 | 9.57 | 9.95 | 9.42 | 9.90 | 9.90 | 0.51% | 13,000 |
| Apr 11, 2025 | 9.85 | 9.89 | 9.50 | 9.85 | 9.85 | -0.40% | 11,632 |
| Apr 10, 2025 | 9.55 | 9.89 | 9.51 | 9.89 | 9.89 | -0.70% | 7,084 |
| Apr 9, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 11 |
| Apr 8, 2025 | 9.70 | 9.96 | 9.51 | 9.96 | 9.96 | -0.20% | 1,855 |
| Apr 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 26 |
| Apr 4, 2025 | 9.75 | 9.99 | 9.55 | 9.98 | 9.98 | 1.32% | 1,625 |
| Apr 3, 2025 | 10.01 | 10.18 | 9.80 | 9.85 | 9.85 | -3.24% | 18,408 |
| Apr 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 51 |
| Apr 1, 2025 | 10.05 | 10.18 | 10.05 | 10.18 | 10.18 | - | 5,200 |
| Mar 31, 2025 | 9.90 | 10.18 | 9.86 | 10.18 | 10.18 | -0.10% | 8,637 |
| Mar 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Mar 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 36 |
| Mar 26, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 81 |
| Mar 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 51 |
| Mar 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Mar 21, 2025 | 9.95 | 10.19 | 9.95 | 10.19 | 10.19 | 0.99% | 200 |
| Mar 20, 2025 | 10.02 | 10.09 | 9.81 | 10.09 | 10.09 | -0.59% | 3,800 |
| Mar 19, 2025 | 10.01 | 10.15 | 10.01 | 10.15 | 10.15 | 1.00% | 3,972 |
| Mar 18, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | -1.95% | 62,031 |
| Mar 17, 2025 | 10.15 | 10.30 | 9.95 | 10.25 | 10.25 | -0.49% | 44,957 |
| Mar 14, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 1,200 |
| Mar 13, 2025 | 10.05 | 10.45 | 10.05 | 10.20 | 10.20 | -2.11% | 71,400 |
| Mar 12, 2025 | 10.25 | 10.42 | 10.00 | 10.42 | 10.42 | 2.76% | 1,510 |
| Mar 11, 2025 | 9.85 | 10.14 | 9.85 | 10.14 | 10.14 | 2.53% | 5,500 |
| Mar 10, 2025 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.50% | 1,500 |
| Mar 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 2 |
| Mar 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Mar 5, 2025 | 9.91 | 9.94 | 9.90 | 9.94 | 9.94 | -0.10% | 1,520 |
| Mar 4, 2025 | 10.30 | 10.45 | 9.81 | 9.95 | 9.95 | -3.30% | 27,669 |
| Mar 3, 2025 | 10.00 | 10.44 | 10.00 | 10.29 | 10.29 | 4.89% | 4,704 |
| Feb 28, 2025 | 9.91 | 10.14 | 9.76 | 9.81 | 9.81 | 1.48% | 7,850 |
| Feb 27, 2025 | 9.51 | 9.90 | 9.48 | 9.67 | 9.67 | 1.70% | 470,332 |
| Feb 26, 2025 | 9.48 | 9.51 | 9.48 | 9.51 | 9.51 | 0.11% | 5,251 |
| Feb 25, 2025 | 9.48 | 9.50 | 9.47 | 9.50 | 9.50 | 0.20% | 2,157 |
| Feb 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 3,761 |
| Feb 21, 2025 | 9.48 | 9.48 | 9.47 | 9.48 | 9.48 | - | 16,275 |
| Feb 20, 2025 | 9.47 | 9.48 | 9.40 | 9.48 | 9.48 | - | 22,119 |
| Feb 19, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 5,511 |
| Feb 18, 2025 | 9.48 | 9.48 | 9.45 | 9.48 | 9.48 | -0.20% | 8,370 |
| Feb 14, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | - | 19,069 |
| Feb 13, 2025 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | - | 5,565 |
| Feb 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 11, 2025 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 0.35% | 4,620 |