Skip to main content
logo
First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
18.35
-0.27 (-1.45%)
Jul 17, 2026, 10:51 AM EDT - Market open

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.5518.6018.3018.36--1.40%21,839
Jul 16, 202618.3918.7918.3918.6218.621.75%227,513
Jul 15, 202618.1818.4318.0918.3018.300.66%156,984
Jul 14, 202618.2318.4418.1518.1818.18-164,093
Jul 13, 202618.3018.4217.9018.1818.180.06%177,173
Jul 10, 202617.9718.3217.9018.1718.171.11%289,054
Jul 9, 202617.5818.1017.5817.9717.972.04%144,674
Jul 8, 202617.6117.8217.5317.6117.61-0.51%114,953
Jul 7, 202617.8517.8917.6017.7017.70-0.56%105,856
Jul 6, 202617.8418.0917.6617.8017.80-0.11%146,040
Jul 2, 202618.1818.4417.7317.8217.82-1.00%129,924
Jul 1, 202618.0418.2917.8718.0018.000.33%248,368
Jun 30, 202617.6518.2117.6517.9417.941.53%248,366
Jun 29, 202617.8117.9317.3217.6717.67-0.28%287,404
Jun 26, 202617.9518.1917.7017.7217.72-1.23%2,154,134
Jun 25, 202618.0418.1717.8417.9417.940.06%111,051
Jun 24, 202618.0318.3817.7817.9317.93-0.39%207,363
Jun 23, 202617.8218.2717.8218.0018.000.95%266,514
Jun 22, 202618.4918.4916.7717.8317.83-3.10%486,970
Jun 18, 202618.2918.5818.1118.4018.401.32%1,400,875
Jun 17, 202618.2418.3518.0918.1618.16-0.27%363,539
Jun 16, 202618.0318.5518.0018.2118.211.00%367,364
Jun 15, 202618.2718.6218.0118.0318.03-0.39%189,720
Jun 12, 202617.8918.2417.8918.1018.101.29%157,190
Jun 11, 202617.8417.9717.7317.8717.870.22%171,978
Jun 10, 202617.6318.0517.6217.8317.831.25%176,519
Jun 9, 202617.4917.8917.4917.6117.610.97%138,321
Jun 8, 202617.3917.4717.3417.4417.441.10%159,488
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