First Northern Community Bancorp (FNRN)
OTCMKTS · Delayed Price · Currency is USD
13.00
0.00 (0.00%)
Oct 23, 2025, 8:00 PM EDT
FNRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% | 601 |
| Oct 22, 2025 | 12.77 | 12.98 | 12.75 | 12.98 | 12.98 | - | 700 |
| Oct 21, 2025 | 12.97 | 12.98 | 12.97 | 12.98 | 12.98 | - | 7,824 |
| Oct 20, 2025 | 12.61 | 12.98 | 12.61 | 12.98 | 12.98 | - | 1,001 |
| Oct 17, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 48 |
| Oct 16, 2025 | 12.77 | 12.98 | 12.77 | 12.98 | 12.98 | - | 627 |
| Oct 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 91 |
| Oct 14, 2025 | 12.74 | 12.98 | 12.74 | 12.98 | 12.98 | 1.88% | 7,500 |
| Oct 13, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.11% | 221 |
| Oct 10, 2025 | 12.74 | 12.74 | 12.60 | 12.60 | 12.60 | -0.79% | 3,759 |
| Oct 9, 2025 | 12.72 | 12.72 | 12.60 | 12.70 | 12.70 | -0.31% | 9,556 |
| Oct 8, 2025 | 12.61 | 12.74 | 12.61 | 12.74 | 12.74 | 0.08% | 1,000 |
| Oct 7, 2025 | 12.71 | 12.73 | 12.69 | 12.73 | 12.73 | 0.08% | 2,623 |
| Oct 6, 2025 | 12.72 | 12.72 | 12.69 | 12.72 | 12.72 | 0.24% | 1,700 |
| Oct 3, 2025 | 12.71 | 12.72 | 12.47 | 12.69 | 12.69 | -0.24% | 17,798 |
| Oct 2, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Oct 1, 2025 | 12.61 | 12.72 | 12.61 | 12.72 | 12.72 | - | 700 |
| Sep 30, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | - |
| Sep 29, 2025 | 12.73 | 12.73 | 12.72 | 12.72 | 12.72 | - | 383 |
| Sep 26, 2025 | 12.61 | 12.73 | 12.31 | 12.72 | 12.72 | - | 10,642 |
| Sep 25, 2025 | 12.62 | 12.74 | 12.62 | 12.72 | 12.72 | 0.16% | 2,132 |
| Sep 24, 2025 | 12.70 | 12.70 | 12.62 | 12.70 | 12.70 | - | 1,000 |
| Sep 23, 2025 | 12.46 | 12.70 | 12.40 | 12.70 | 12.70 | 1.68% | 1,500 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.26 | 12.49 | 12.49 | -0.08% | 3,795 |
| Sep 19, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.40% | 600 |
| Sep 18, 2025 | 12.35 | 12.45 | 12.35 | 12.45 | 12.45 | - | 1,180 |
| Sep 17, 2025 | 12.12 | 12.45 | 12.12 | 12.45 | 12.45 | 2.55% | 1,500 |
| Sep 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Sep 15, 2025 | 12.11 | 12.14 | 12.11 | 12.14 | 12.14 | 0.08% | 780 |
| Sep 12, 2025 | 12.07 | 12.13 | 12.07 | 12.13 | 12.13 | - | 660 |
| Sep 11, 2025 | 12.05 | 12.13 | 12.05 | 12.13 | 12.13 | 0.50% | 1,000 |
| Sep 10, 2025 | 12.04 | 12.07 | 12.04 | 12.07 | 12.07 | - | 400 |
| Sep 9, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 44 |
| Sep 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | - |
| Sep 5, 2025 | 11.97 | 12.07 | 11.97 | 12.07 | 12.07 | 0.58% | 1,501 |
| Sep 4, 2025 | 12.00 | 12.07 | 11.87 | 12.00 | 12.00 | -0.58% | 18,316 |
| Sep 3, 2025 | 12.00 | 12.07 | 11.86 | 12.07 | 12.07 | - | 43,022 |
| Sep 2, 2025 | 12.05 | 12.07 | 12.05 | 12.07 | 12.07 | 0.17% | 516 |
| Aug 29, 2025 | 12.07 | 12.07 | 12.00 | 12.05 | 12.05 | -0.33% | 1,429 |
| Aug 28, 2025 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | -0.08% | 43,000 |
| Aug 27, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | 12.10 | 0.22% | 960 |
| Aug 26, 2025 | 12.00 | 12.08 | 12.00 | 12.07 | 12.07 | 0.62% | 600 |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 22, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 2.56% | 1,552 |
| 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 |