Skip to main content
logo
First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
17.25
+0.15 (0.88%)
Jun 5, 2026, 4:00 PM EDT - Market closed

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.1017.3217.0917.2517.250.88%104,094
Jun 4, 202617.0517.2017.0517.1017.100.29%65,705
Jun 3, 202617.1117.1116.7817.0517.05-0.47%169,653
Jun 2, 202617.1017.2417.0717.1317.13-65,199
Jun 1, 202617.1817.3017.1017.1317.13-0.41%54,762
May 29, 202617.2517.3817.1617.2017.20-136,034
May 28, 202617.2117.3017.1017.2017.20-58,367
May 27, 202617.2917.3517.1717.2017.20-0.52%86,748
May 26, 202617.4917.5217.1617.2917.29-0.80%131,349
May 22, 202617.6117.6917.3917.4317.43-0.23%54,468
May 21, 202617.6417.6417.4117.4717.47-0.23%65,593
May 20, 202617.7517.7517.5017.5117.51-0.23%29,099
May 19, 202617.6817.7017.3117.5517.55-0.74%50,997
May 18, 202617.9017.9017.6817.6817.68-0.06%27,399
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 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