Skip to main content
logo
First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
16.05
-1.25 (-7.23%)
At close: Oct 9, 2026, 4:00 PM EDT
16.03
-0.02 (-0.12%)
After-hours: Oct 9, 2026, 4:09 PM EDT

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202617.3217.3516.0216.0516.05-7.23%49,625
Oct 8, 202617.5317.5917.2917.3017.30-1.37%60,219
Oct 7, 202617.5617.6317.3617.5417.54-0.62%59,889
Oct 6, 202617.7017.9117.6517.6517.65-0.45%62,882
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%102,550
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, 202617.3917.5017.2617.2617.26-147,760
Sep 11, 202617.4217.7617.2317.2617.26-0.06%91,790
Sep 10, 202617.3317.3517.1317.2717.27-0.06%66,397
Sep 9, 202617.1117.3517.1017.2817.280.35%125,898
Sep 8, 202617.3817.4317.1317.2217.22-0.75%76,682
Sep 4, 202617.3517.6517.2417.3517.350.06%86,408
Sep 3, 202617.1117.4017.0017.3417.342.18%97,670
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
Aug 19, 202617.6017.6617.3517.4417.44-0.63%114,132
Aug 18, 202617.5817.7017.5017.5517.55-120,637
Aug 17, 202617.5117.7017.4017.5517.55-73,978
Aug 14, 202617.5017.7017.4017.5517.550.23%99,483
Aug 13, 202617.3017.7517.3017.5117.511.51%143,190
Aug 12, 202617.3717.4817.1017.2517.25-0.52%71,752
Aug 11, 202617.3517.7317.2417.3417.34-0.03%97,574
Aug 10, 202616.5017.3815.9317.3517.354.55%155,808
Aug 7, 202618.0018.0016.5716.5916.59-6.85%97,266
Aug 6, 202618.1218.2417.8017.8117.81-2.04%46,801
Aug 5, 202618.4118.4518.1418.1818.18-1.03%56,659
Aug 4, 202618.4818.5018.3418.3718.37-97,674
Aug 3, 202618.4718.6018.0018.3718.37-0.16%110,664
Jul 31, 202618.2718.5717.8418.4018.400.88%87,708