First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
17.38
+0.12 (0.70%)
Sep 15, 2026, 4:00 PM EDT - Market closed
FNRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 17.25 | 17.65 | 17.25 | 17.38 | 17.38 | 0.70% | 65,814 |
| Sep 14, 2026 | 17.39 | 17.50 | 17.26 | 17.26 | 17.26 | - | 147,760 |
| Sep 11, 2026 | 17.42 | 17.76 | 17.23 | 17.26 | 17.26 | -0.06% | 91,790 |
| Sep 10, 2026 | 17.33 | 17.35 | 17.13 | 17.27 | 17.27 | -0.06% | 66,397 |
| Sep 9, 2026 | 17.11 | 17.35 | 17.10 | 17.28 | 17.28 | 0.35% | 125,898 |
| Sep 8, 2026 | 17.38 | 17.43 | 17.13 | 17.22 | 17.22 | -0.75% | 76,682 |
| Sep 4, 2026 | 17.35 | 17.65 | 17.24 | 17.35 | 17.35 | 0.06% | 86,408 |
| Sep 3, 2026 | 17.11 | 17.40 | 17.00 | 17.34 | 17.34 | 2.18% | 97,670 |
| Sep 2, 2026 | 16.75 | 17.26 | 16.75 | 16.97 | 16.97 | 2.04% | 91,553 |
| Sep 1, 2026 | 16.62 | 16.83 | 16.53 | 16.63 | 16.63 | -0.24% | 154,333 |
| Aug 31, 2026 | 17.12 | 17.25 | 16.65 | 16.67 | 16.67 | -2.63% | 45,821 |
| Aug 28, 2026 | 16.80 | 17.21 | 16.80 | 17.12 | 17.12 | 1.84% | 76,562 |
| Aug 27, 2026 | 17.29 | 17.40 | 16.80 | 16.81 | 16.81 | -2.78% | 60,644 |
| Aug 26, 2026 | 17.45 | 17.60 | 17.27 | 17.29 | 17.29 | -0.86% | 71,217 |
| Aug 25, 2026 | 17.56 | 17.56 | 17.16 | 17.44 | 17.44 | -0.11% | 84,536 |
| Aug 24, 2026 | 17.63 | 18.00 | 17.43 | 17.46 | 17.46 | -0.23% | 81,326 |
| Aug 21, 2026 | 17.50 | 17.59 | 17.36 | 17.50 | 17.50 | 0.34% | 197,121 |
| Aug 20, 2026 | 17.40 | 17.46 | 17.32 | 17.44 | 17.44 | - | 64,463 |
| Aug 19, 2026 | 17.60 | 17.66 | 17.35 | 17.44 | 17.44 | -0.63% | 114,132 |
| Aug 18, 2026 | 17.58 | 17.70 | 17.50 | 17.55 | 17.55 | - | 120,637 |
| Aug 17, 2026 | 17.51 | 17.70 | 17.40 | 17.55 | 17.55 | - | 73,978 |
| Aug 14, 2026 | 17.50 | 17.70 | 17.40 | 17.55 | 17.55 | 0.23% | 99,483 |
| Aug 13, 2026 | 17.30 | 17.75 | 17.30 | 17.51 | 17.51 | 1.51% | 143,190 |
| Aug 12, 2026 | 17.37 | 17.48 | 17.10 | 17.25 | 17.25 | -0.52% | 71,752 |
| Aug 11, 2026 | 17.35 | 17.73 | 17.24 | 17.34 | 17.34 | -0.03% | 97,574 |
| Aug 10, 2026 | 16.50 | 17.38 | 15.93 | 17.35 | 17.35 | 4.55% | 155,808 |
| Aug 7, 2026 | 18.00 | 18.00 | 16.57 | 16.59 | 16.59 | -6.85% | 97,266 |
| Aug 6, 2026 | 18.12 | 18.24 | 17.80 | 17.81 | 17.81 | -2.04% | 46,801 |
| Aug 5, 2026 | 18.41 | 18.45 | 18.14 | 18.18 | 18.18 | -1.03% | 56,659 |
| Aug 4, 2026 | 18.48 | 18.50 | 18.34 | 18.37 | 18.37 | - | 97,674 |
| Aug 3, 2026 | 18.47 | 18.60 | 18.00 | 18.37 | 18.37 | -0.16% | 110,664 |
| Jul 31, 2026 | 18.27 | 18.57 | 17.84 | 18.40 | 18.40 | 0.88% | 87,708 |
| Jul 30, 2026 | 18.79 | 19.05 | 18.15 | 18.24 | 18.24 | -2.46% | 126,207 |
| Jul 29, 2026 | 18.90 | 19.25 | 18.65 | 18.70 | 18.70 | -0.53% | 162,552 |
| Jul 28, 2026 | 18.56 | 19.15 | 18.56 | 18.80 | 18.80 | 1.62% | 337,925 |
| Jul 27, 2026 | 18.44 | 18.59 | 18.37 | 18.50 | 18.50 | 1.09% | 121,549 |
| Jul 24, 2026 | 17.99 | 18.52 | 17.99 | 18.30 | 18.30 | 1.95% | 164,437 |
| Jul 23, 2026 | 17.67 | 18.03 | 17.51 | 17.95 | 17.95 | 0.79% | 112,517 |
| Jul 22, 2026 | 17.91 | 17.95 | 17.77 | 17.81 | 17.81 | -0.67% | 62,833 |
| Jul 21, 2026 | 17.91 | 18.02 | 17.83 | 17.93 | 17.93 | -0.22% | 98,458 |
| Jul 20, 2026 | 18.33 | 18.35 | 17.95 | 17.97 | 17.97 | -1.80% | 83,779 |
| Jul 17, 2026 | 18.55 | 18.60 | 18.12 | 18.30 | 18.30 | -1.72% | 136,869 |
| Jul 16, 2026 | 18.39 | 18.79 | 18.39 | 18.62 | 18.62 | 1.75% | 227,513 |
| Jul 15, 2026 | 18.18 | 18.43 | 18.09 | 18.30 | 18.30 | 0.66% | 156,984 |
| Jul 14, 2026 | 18.23 | 18.44 | 18.15 | 18.18 | 18.18 | - | 164,093 |
| Jul 13, 2026 | 18.30 | 18.42 | 17.90 | 18.18 | 18.18 | 0.06% | 177,173 |
| Jul 10, 2026 | 17.97 | 18.32 | 17.90 | 18.17 | 18.17 | 1.11% | 289,054 |
| Jul 9, 2026 | 17.58 | 18.10 | 17.58 | 17.97 | 17.97 | 2.04% | 144,674 |
| Jul 8, 2026 | 17.61 | 17.82 | 17.53 | 17.61 | 17.61 | -0.51% | 114,953 |
| Jul 7, 2026 | 17.85 | 17.89 | 17.60 | 17.70 | 17.70 | -0.56% | 105,856 |