First Northern Community Bancorp (FNRN)
OTCMKTS
· Delayed Price · Currency is USD
9.95
+9.95 (0.00%)
Dec 26, 2024, 3:00 PM EST
FNRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 24, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Dec 23, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.20% | 1,242 |
| Dec 20, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 115 |
| Dec 19, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 588 |
| Dec 18, 2024 | 10.00 | 10.00 | 9.95 | 9.96 | 9.96 | -0.40% | 7,100 |
| Dec 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 50 |
| Dec 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 112 |
| Dec 13, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 21,750 |
| Dec 12, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.50% | 250 |
| Dec 11, 2024 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.61% | 419 |
| Dec 10, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Dec 9, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Dec 6, 2024 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 0.10% | 1,469 |
| Dec 5, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 20 |
| Dec 4, 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 0.20% | 23,474 |
| Dec 3, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 600 |
| Dec 2, 2024 | 9.92 | 10.02 | 9.85 | 9.86 | 9.86 | -1.40% | 6,661 |
| Nov 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 150 |
| Nov 26, 2024 | 10.01 | 10.01 | 9.90 | 10.00 | 10.00 | - | 14,285 |
| Nov 25, 2024 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | - | 5,806 |
| Nov 22, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 41,035 |
| Nov 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,600 |
| Nov 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 23 |
| Nov 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 100 |
| Nov 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | 6,030 |
| Nov 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,000 |
| Nov 14, 2024 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | - | 25,100 |
| Nov 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 37,400 |
| Nov 12, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 18,400 |
| Nov 11, 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 1,000 |
| Nov 8, 2024 | 10.05 | 10.25 | 10.00 | 10.05 | 10.05 | - | 15,900 |
| Nov 7, 2024 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | - | 19,200 |
| Nov 6, 2024 | 10.00 | 10.24 | 9.98 | 10.05 | 10.05 | -0.50% | 97,580 |
| Nov 5, 2024 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.60% | 3,310 |
| Nov 4, 2024 | 10.05 | 10.05 | 9.95 | 10.04 | 10.04 | -1.95% | 6,100 |
| Nov 1, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 3.12% | 200 |
| Oct 31, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Oct 30, 2024 | 9.86 | 10.19 | 9.86 | 9.93 | 9.93 | 0.30% | 3,942 |
| Oct 29, 2024 | 9.89 | 9.90 | 9.87 | 9.90 | 9.90 | -0.50% | 1,300 |
| Oct 28, 2024 | 9.91 | 10.00 | 9.91 | 9.95 | 9.95 | - | 1,195 |
| Oct 25, 2024 | 10.08 | 10.24 | 9.95 | 9.95 | 9.95 | -2.45% | 38,105 |
| Oct 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 23, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 18, 2024 | 10.15 | 10.29 | 10.05 | 10.20 | 10.20 | -0.49% | 5,400 |
| Oct 17, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 13 |
| Oct 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 6 |
| Oct 15, 2024 | 10.16 | 10.25 | 10.10 | 10.25 | 10.25 | - | 2,289 |
| Oct 14, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Oct 10, 2024 | 10.16 | 10.25 | 10.16 | 10.25 | 10.25 | -0.49% | 220 |
| Oct 9, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 8, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 7, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 4, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 12 |
| Oct 3, 2024 | 10.28 | 10.30 | 10.25 | 10.30 | 10.30 | 0.10% | 1,776 |
| Oct 2, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 113 |
| Oct 1, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 30, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 27, 2024 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | -1.44% | 15,400 |
| Sep 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 41 |
| Sep 25, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 100 |
| Sep 24, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 15 |
| Sep 23, 2024 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | -0.48% | 1,675 |
| Sep 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 19, 2024 | 10.36 | 10.50 | 10.36 | 10.50 | 10.50 | 1.35% | 5,195 |
| Sep 18, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 596 |
| Sep 17, 2024 | 10.26 | 10.36 | 10.15 | 10.36 | 10.36 | - | 13,923 |
| Sep 16, 2024 | 10.28 | 10.36 | 10.15 | 10.36 | 10.36 | -0.19% | 3,958 |
| Sep 13, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% | 15,500 |
| Sep 12, 2024 | 10.38 | 10.38 | 10.26 | 10.37 | 10.37 | -0.10% | 1,600 |
| Sep 11, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 0.10% | 1,200 |
| Sep 10, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 50 |
| Sep 9, 2024 | 10.10 | 10.37 | 10.10 | 10.37 | 10.37 | -0.10% | 1,300 |
| Sep 6, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.19% | 15,100 |
| Sep 5, 2024 | 10.36 | 10.38 | 10.25 | 10.36 | 10.36 | - | 3,450 |
| Sep 4, 2024 | 10.10 | 10.38 | 10.10 | 10.36 | 10.36 | - | 4,049 |
| Sep 3, 2024 | 10.09 | 10.36 | 10.09 | 10.36 | 10.36 | - | 1,210 |
| Aug 30, 2024 | 10.36 | 10.36 | 10.25 | 10.36 | 10.36 | -0.19% | 10,800 |
| Aug 29, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.80% | 580 |
| Aug 28, 2024 | 9.92 | 10.00 | 9.86 | 10.00 | 10.00 | 0.70% | 11,136 |
| Aug 27, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Aug 26, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 500 |
| Aug 23, 2024 | 9.88 | 9.94 | 9.88 | 9.94 | 9.94 | 0.71% | 22,000 |
| Aug 22, 2024 | 9.78 | 9.87 | 9.78 | 9.87 | 9.87 | -0.10% | 911 |
| Aug 21, 2024 | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | -0.20% | 2,533 |
| Aug 20, 2024 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | - | 13,797 |
| Aug 19, 2024 | 9.78 | 9.90 | 9.78 | 9.90 | 9.90 | 1.23% | 4,500 |
| Aug 16, 2024 | 9.78 | 9.78 | 9.73 | 9.78 | 9.78 | - | 28,844 |
| Aug 15, 2024 | 9.73 | 9.79 | 9.73 | 9.78 | 9.78 | -0.20% | 5,697 |
| Aug 14, 2024 | 9.75 | 9.80 | 9.73 | 9.80 | 9.80 | - | 3,300 |
| Aug 13, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 500 |
| Aug 12, 2024 | 9.70 | 9.88 | 9.70 | 9.80 | 9.80 | -0.81% | 8,304 |
| Aug 9, 2024 | 9.80 | 9.88 | 9.69 | 9.88 | 9.88 | -0.20% | 3,323 |
| Aug 8, 2024 | 9.75 | 9.90 | 9.65 | 9.90 | 9.90 | 1.54% | 25,701 |
| Aug 7, 2024 | 9.70 | 9.75 | 9.58 | 9.75 | 9.75 | -0.41% | 800 |
| Aug 6, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 10 |