Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Northern Community Bancorp (OP: FNRN )

9.000 +0.050 (+0.56%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2016 7.900 7.900 7.900 0 +0.00(+0.00%)
May 25, 2016 7.900 7.900 7.900 7.900 12,571 +0.00(+0.00%)
May 23, 2016 7.900 7.900 7.900 0 +0.00(+0.00%)
May 17, 2016 7.900 7.900 7.900 0 +0.08(+1.02%)
May 16, 2016 7.820 7.821 7.820 7.820 9,095 -0.01(-0.13%)
May 12, 2016 7.830 7.830 7.830 0 +0.02(+0.26%)
May 10, 2016 7.810 7.810 7.810 0 +0.00(+0.00%)
May 09, 2016 7.810 7.810 7.810 7.810 8,027 -0.04(-0.51%)
May 06, 2016 7.850 7.850 7.850 7.850 3,498 +0.05(+0.64%)
May 05, 2016 7.800 7.800 7.800 7.800 1,500 -0.05(-0.64%)
May 04, 2016 7.800 7.850 7.800 7.850 534 +0.10(+1.29%)
May 03, 2016 7.775 7.775 7.750 7.750 5,100 +0.02(+0.26%)
May 02, 2016 7.730 7.730 7.730 7.730 4,000 -0.02(-0.26%)
Apr 29, 2016 7.750 7.750 7.750 7.750 800 +0.00(+0.00%)
Apr 27, 2016 7.750 7.750 7.750 5 +0.07(+0.91%)
Apr 26, 2016 7.680 7.680 7.680 7.680 1,146 -0.04(-0.52%)
Apr 22, 2016 7.720 7.720 7.720 60 +0.02(+0.26%)
Apr 19, 2016 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 18, 2016 7.710 7.710 7.700 7.700 2,000 -0.02(-0.26%)
Apr 15, 2016 7.720 7.720 7.720 7.720 3,004 +0.00(+0.00%)
Apr 14, 2016 7.720 7.720 7.720 7.720 2,000 +0.00(+0.00%)
Apr 08, 2016 7.720 7.720 7.720 0 +0.02(+0.26%)
Apr 07, 2016 7.725 7.725 7.700 7.700 372 +0.00(+0.00%)
Apr 06, 2016 7.710 7.720 7.650 7.700 4,641 -0.05(-0.65%)
Apr 05, 2016 7.750 7.750 7.710 7.750 1,938 +0.00(+0.00%)
Apr 04, 2016 7.710 7.750 7.710 7.750 2,299 +0.02(+0.26%)
Apr 01, 2016 7.720 7.730 7.650 7.730 9,578 +0.01(+0.13%)
Mar 31, 2016 7.735 7.735 7.720 7.720 2,459 +0.00(+0.00%)
Mar 30, 2016 7.720 7.720 7.720 7.720 101 -0.07(-0.90%)
Mar 29, 2016 7.790 7.790 7.790 7.790 247 +0.07(+0.91%)
Mar 28, 2016 7.760 7.770 7.720 7.720 5,533 -0.03(-0.39%)
Mar 24, 2016 7.750 7.750 7.750 0 -0.02(-0.26%)
Mar 23, 2016 7.770 7.770 7.770 7.770 1,000 +0.07(+0.91%)
Mar 22, 2016 7.700 7.700 7.700 7.700 1,370 +0.02(+0.26%)
Mar 21, 2016 7.700 7.700 7.680 7.680 5,997 -0.02(-0.26%)
Mar 18, 2016 7.720 7.720 7.700 7.700 12,168 -0.10(-1.28%)
Mar 17, 2016 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Mar 15, 2016 7.800 7.800 7.800 96 +0.05(+0.65%)
Mar 11, 2016 7.750 7.750 7.750 0 -0.01(-0.13%)
Mar 09, 2016 7.760 7.760 7.760 0 +0.00(+0.00%)
Mar 07, 2016 7.760 7.760 7.760 0 -0.14(-1.77%)
Mar 04, 2016 7.930 7.900 7.900 6,801 +0.00(+0.00%)
Mar 03, 2016 7.901 7.925 7.900 7.900 6,000 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.