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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 9.64 | 9.85 | 9.62 | 9.85 | 9.85 | - | 55,996 |
| May 8, 2025 | 9.63 | 9.85 | 9.63 | 9.85 | 9.85 | 1.03% | 8,150 |
| May 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 5, 2025 | 9.75 | 9.75 | 9.62 | 9.75 | 9.75 | - | 791 |
| May 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.41% | 1,800 |
| May 1, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 28, 2025 | 9.72 | 9.79 | 9.70 | 9.79 | 9.79 | - | 6,222 |
| Apr 25, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | - |
| Apr 24, 2025 | 9.80 | 9.87 | 9.53 | 9.79 | 9.79 | -1.41% | 10,669 |
| 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 |