First Northern Community Bancorp (FNRN)
OTCMKTS · Delayed Price · Currency is USD
9.89
-0.04 (-0.40%)
Jun 4, 2025, 3:33 PM EDT

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.899.899.899.899.89--
Jun 4, 20259.839.909.819.899.89-0.40%17,725
Jun 3, 20259.939.939.939.939.93--
Jun 2, 20259.839.939.799.939.93-0.10%9,615
May 30, 20259.929.949.929.949.94-402
May 29, 20259.949.949.949.949.94--
May 28, 20259.829.949.829.949.94-918
May 27, 20259.949.949.949.949.94-1
May 23, 20259.949.949.949.949.94-1
May 22, 20259.949.949.949.949.94-100
May 21, 20259.799.959.799.949.94-2,454
May 20, 20259.809.949.809.949.940.20%7,100
May 19, 20259.949.949.929.929.920.20%1,500
May 16, 20259.859.949.829.909.900.51%33,500
May 15, 20259.789.859.779.859.850.61%4,450
May 14, 20259.809.809.759.799.79-0.10%3,916
May 13, 20259.849.859.789.809.80-0.41%8,585
May 12, 20259.849.849.829.849.84-0.10%860
May 9, 20259.649.859.629.859.85-55,996
May 8, 20259.639.859.639.859.851.03%8,150
May 7, 20259.759.759.759.759.75--
May 6, 20259.759.759.759.759.75--
May 5, 20259.759.759.629.759.75-791
May 2, 20259.759.759.759.759.75-0.41%1,800
May 1, 20259.799.799.799.799.79--
Apr 30, 20259.799.799.799.799.79--
Apr 29, 20259.799.799.799.799.79--
Apr 28, 20259.729.799.709.799.79-6,222
Apr 25, 20259.799.799.799.799.79--
Apr 24, 20259.809.879.539.799.79-1.41%10,669
Apr 23, 20259.829.939.829.939.93-1,011
Apr 22, 20259.809.939.639.939.93-0.10%3,986
Apr 21, 20259.949.949.949.949.94--
Apr 17, 20259.949.949.949.949.94--
Apr 16, 20259.949.949.949.949.94--
Apr 15, 20259.709.949.549.949.940.40%1,592
Apr 14, 20259.579.959.429.909.900.51%13,000
Apr 11, 20259.859.899.509.859.85-0.40%11,632
Apr 10, 20259.559.899.519.899.89-0.70%7,084
Apr 9, 20259.969.969.969.969.96-11
Apr 8, 20259.709.969.519.969.96-0.20%1,855
Apr 7, 20259.989.989.989.989.98-26
Apr 4, 20259.759.999.559.989.981.32%1,625
Apr 3, 202510.0110.189.809.859.85-3.24%18,408
Apr 2, 202510.1810.1810.1810.1810.18-51
Apr 1, 202510.0510.1810.0510.1810.18-5,200
Mar 31, 20259.9010.189.8610.1810.18-0.10%8,637
Mar 28, 202510.1910.1910.1910.1910.19--
Mar 27, 202510.1910.1910.1910.1910.19-36
Mar 26, 202510.1910.1910.1910.1910.19-81