Skip to main content
logo
First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
17.29
-0.15 (-0.86%)
At close: Aug 26, 2026, 4:00 PM EDT
17.29
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:10 PM EDT

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202618.7919.0518.1518.2418.24-2.46%126,207
Jul 29, 202618.9019.2518.6518.7018.70-0.53%162,552
Jul 28, 202618.5619.1518.5618.8018.801.62%337,925
Jul 27, 202618.4418.5918.3718.5018.501.09%121,549
Jul 24, 202617.9918.5217.9918.3018.301.95%164,437
Jul 23, 202617.6718.0317.5117.9517.950.79%112,517
Jul 22, 202617.9117.9517.7717.8117.81-0.67%62,833
Jul 21, 202617.9118.0217.8317.9317.93-0.22%98,458
Jul 20, 202618.3318.3517.9517.9717.97-1.80%83,779
Jul 17, 202618.5518.6018.1218.3018.30-1.72%136,869
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