Skip to main content
logo
First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
17.69
-0.10 (-0.56%)
At close: May 15, 2026, 4:00 PM EDT
17.70
+0.01 (0.06%)
After-hours: May 15, 2026, 4:10 PM EDT

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.9317.9317.6617.6917.69-0.56%36,369
May 14, 202617.8917.9417.7717.7917.790.28%38,466
May 13, 202617.8917.8917.6417.7417.74-0.34%40,494
May 12, 202617.8417.8517.7417.8017.80-0.28%50,927
May 11, 202617.9517.9917.8317.8517.850.51%116,102
May 8, 202617.8917.9817.7317.7617.760.23%55,574
May 7, 202617.5017.8517.4917.7217.721.55%60,013
May 6, 202617.3017.5817.2917.4517.451.81%66,651
May 5, 202617.1517.1517.0317.1417.140.59%85,034
May 4, 202617.4817.4816.9517.0417.04-54,174
May 1, 202616.6017.7016.6017.0417.042.40%51,601
Apr 30, 202615.9916.7315.9916.6416.644.46%35,011
Apr 29, 202615.9915.9915.7015.9315.930.50%27,506
Apr 28, 202615.9515.9515.8015.8515.850.22%16,295
Apr 27, 202615.2515.9015.2515.8215.822.03%20,963
Apr 24, 202615.7015.7014.4115.5015.50-1.59%27,335
Apr 23, 202615.7315.9515.6015.7515.75-1.25%25,474
Apr 22, 202615.2016.2015.1515.9515.955.21%22,211
Apr 21, 202615.2115.2115.1215.1615.16-0.59%1,899
Apr 20, 202615.3315.3315.2215.2515.25-0.65%2,481
Apr 17, 202615.2515.4415.2515.3515.350.33%7,013
Apr 16, 202615.4615.4715.2715.3015.30-13,414
Apr 15, 202615.3015.3015.3015.3015.30-100
Apr 14, 202615.3015.3015.2615.3015.30-1,618
Apr 13, 202615.2515.4615.2215.3015.30-1.10%763
Apr 10, 202615.4015.4715.1015.4715.47-1,051
Apr 9, 202615.4515.4915.0115.4715.47-0.51%8,567
Apr 8, 202615.5915.8015.5015.5515.55-0.26%8,713
Apr 7, 202615.6015.6015.5015.5915.59-0.70%2,444
Apr 6, 202615.7015.7015.6015.7015.70-8,311
Apr 2, 202615.7515.7515.6515.7015.70-0.32%4,559
Apr 1, 202615.2515.9415.2515.7515.75-0.88%20,259
Mar 31, 202615.8015.9015.7815.8915.89-0.06%4,230
Mar 30, 202615.5415.9015.5415.9015.90-1,052
Mar 27, 202615.9015.9015.8015.9015.900.32%1,320
Mar 26, 202615.8515.9215.8015.8515.85-12,568
Mar 25, 202614.2815.9314.1515.8515.8512.01%40,197
Mar 24, 202614.1014.1514.1014.1514.15-6,015
Mar 23, 202614.1014.1514.1014.1514.150.07%4,125
Mar 20, 202614.1414.1414.1414.1414.14-55
Mar 19, 202614.1314.1414.1314.1414.14-200
Mar 18, 202614.1014.1414.1014.1414.14-0.07%500
Mar 17, 202614.4914.4914.0914.1514.150.43%1,102
Mar 16, 202614.0914.0914.0914.0914.09-4
Mar 13, 202614.0514.0914.0514.0914.09-1,652
Mar 12, 202614.0914.0914.0914.0914.09-11
Mar 11, 202613.9014.0913.9014.0914.091.37%1,605
Mar 10, 202613.9013.9013.8613.9013.90-25,400
Mar 9, 202613.9013.9013.9013.9013.90-0.71%243
Mar 6, 202614.0014.0014.0014.0014.00-44