Skip to main content
logo
First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
16.98
+0.20 (1.19%)
Oct 29, 2026, 4:00 PM EDT - Market closed

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202616.9317.1816.9316.9816.981.19%81,387
Oct 28, 202616.9216.9216.5316.7816.78-0.42%43,373
Oct 27, 202616.9116.9216.7516.8516.850.30%25,039
Oct 26, 202616.8516.9516.7416.8016.80-0.06%24,794
Oct 23, 202616.8016.8516.6016.8116.810.06%50,591
Oct 22, 202616.2916.9916.2916.8016.803.19%91,343
Oct 21, 202616.3516.4216.0916.2816.28-0.31%39,278
Oct 20, 202616.3916.7916.2016.3316.33-0.18%40,392
Oct 19, 202616.7716.8416.3516.3616.36-2.33%37,852
Oct 16, 202616.6817.0316.6716.7516.750.48%49,611
Oct 15, 202616.7317.1016.5516.6716.67-55,443
Oct 14, 202616.5617.0216.4316.6716.67-0.06%61,959
Oct 13, 202616.7616.9516.6616.6816.68-0.30%52,276
Oct 12, 202616.0116.8915.9916.7316.734.24%93,053
Oct 9, 202617.3217.3516.0216.0516.05-7.23%49,625
Oct 8, 202617.5317.5917.2917.3017.30-1.37%60,228
Oct 7, 202617.5617.6317.3617.5417.54-0.62%59,989
Oct 6, 202617.7017.9117.6517.6517.65-0.45%63,704
Oct 5, 202617.7917.9917.6617.7317.73-0.28%76,389
Oct 2, 202617.7718.5317.7517.7817.780.79%166,807
Oct 1, 202617.2917.7716.9817.6417.642.08%204,593
Sep 30, 202617.2917.3817.1317.2817.28-0.12%122,386
Sep 29, 202617.2817.3417.2017.3017.300.35%121,916
Sep 28, 202617.1617.3017.1017.2417.240.41%81,095
Sep 25, 202617.1217.4317.0817.1717.170.53%57,021
Sep 24, 202617.0517.2116.9517.0817.08-62,659
Sep 23, 202617.3817.4517.0617.0817.08-1.78%83,538
Sep 22, 202617.3417.4917.2617.3917.390.69%102,561
Sep 21, 202617.2517.4117.1817.2717.270.06%61,107
Sep 18, 202617.0717.3516.9017.2617.260.58%266,612
Sep 17, 202617.1817.3316.8617.1617.16-0.06%87,291
Sep 16, 202617.4317.5017.1017.1717.17-1.21%93,791
Sep 15, 202617.2517.6517.2517.3817.380.70%65,814
Sep 14, 202617.3917.5017.2617.2617.26-148,080
Sep 11, 202617.4217.7617.2317.2617.26-0.06%92,170
Sep 10, 202617.3317.3517.1317.2717.27-0.06%66,397
Sep 9, 202617.1117.3517.1017.2817.280.35%125,913
Sep 8, 202617.3817.4317.1317.2217.22-0.75%77,819
Sep 4, 202617.3517.6517.2417.3517.350.06%86,424
Sep 3, 202617.1117.4017.0017.3417.342.18%98,210
Sep 2, 202616.7517.2616.7516.9716.972.04%91,553
Sep 1, 202616.6216.8316.5316.6316.63-0.24%154,333
Aug 31, 202617.1217.2516.6516.6716.67-2.63%45,821
Aug 28, 202616.8017.2116.8017.1217.121.84%76,562
Aug 27, 202617.2917.4016.8016.8116.81-2.78%60,644
Aug 26, 202617.4517.6017.2717.2917.29-0.86%71,217
Aug 25, 202617.5617.5617.1617.4417.44-0.11%84,536
Aug 24, 202617.6318.0017.4317.4617.46-0.23%81,326
Aug 21, 202617.5017.5917.3617.5017.500.34%197,121
Aug 20, 202617.4017.4617.3217.4417.44-64,463