First Northern Community Bancorp (OP:FNRN)
9.940
+0.010
(+0.10%)
Streaming Delayed Price
Updated: 12:56 PM EDT, Jun 13, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.940 | 9.940 | 9.940 | 9.940 | 150 | +0.01(+0.10%) |
| Jun 11, 2025 | 9.930 | 0 | +0.14(+1.43%) | |||
| Jun 10, 2025 | 9.770 | 9.800 | 9.770 | 9.790 | 19,169 | -0.10(-1.01%) |
| Jun 06, 2025 | 9.890 | 0 | +0.00(+0.00%) | |||
| Jun 04, 2025 | 9.830 | 9.900 | 9.810 | 9.890 | 17,725 | -0.04(-0.40%) |
| Jun 02, 2025 | 9.930 | 0 | -0.01(-0.10%) | |||
| May 30, 2025 | 9.920 | 9.940 | 9.920 | 9.940 | 402 | +0.00(+0.00%) |
| May 28, 2025 | 9.940 | 0 | +0.00(+0.00%) | |||
| May 22, 2025 | 9.940 | 1 | +0.00(+0.00%) | |||
| May 21, 2025 | 9.950 | 9.950 | 9.790 | 9.940 | 2,454 | +0.00(+0.00%) |
| May 20, 2025 | 9.800 | 9.940 | 9.800 | 9.940 | 7,100 | +0.02(+0.20%) |
| May 19, 2025 | 9.940 | 9.940 | 9.920 | 9.920 | 1,500 | +0.02(+0.20%) |
| May 16, 2025 | 9.850 | 9.940 | 9.820 | 9.900 | 33,500 | +0.05(+0.51%) |
| May 15, 2025 | 9.774 | 9.850 | 9.774 | 9.850 | 4,450 | +0.06(+0.61%) |
| May 14, 2025 | 9.780 | 9.800 | 9.750 | 9.790 | 3,916 | -0.01(-0.10%) |
| May 13, 2025 | 9.840 | 9.850 | 9.780 | 9.800 | 8,585 | -0.04(-0.41%) |
| May 12, 2025 | 9.840 | 9.840 | 9.824 | 9.840 | 860 | -0.01(-0.10%) |
| May 09, 2025 | 9.640 | 9.850 | 9.620 | 9.850 | 55,996 | +0.00(+0.00%) |
| May 08, 2025 | 9.630 | 9.850 | 9.630 | 9.850 | 8,150 | +0.10(+1.03%) |
| May 05, 2025 | 9.750 | 0 | +0.00(+0.00%) | |||
| May 02, 2025 | 9.750 | 9.750 | 9.750 | 9.750 | 1,800 | -0.04(-0.41%) |
| Apr 28, 2025 | 9.790 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2025 | 9.790 | 0 | -0.14(-1.41%) | |||
| Apr 23, 2025 | 9.930 | 9.930 | 9.820 | 9.930 | 1,011 | +0.00(+0.00%) |
| Apr 22, 2025 | 9.800 | 9.930 | 9.630 | 9.930 | 3,986 | -0.01(-0.10%) |
| Apr 15, 2025 | 9.940 | 0 | +0.04(+0.40%) | |||
| Apr 14, 2025 | 9.570 | 9.950 | 9.420 | 9.900 | 13,000 | +0.05(+0.51%) |
| Apr 11, 2025 | 9.850 | 9.890 | 9.500 | 9.850 | 11,632 | -0.04(-0.40%) |
| Apr 10, 2025 | 9.550 | 9.890 | 9.510 | 9.890 | 7,084 | -0.07(-0.70%) |
| Apr 08, 2025 | 9.960 | 11 | -0.03(-0.30%) | |||
| Apr 04, 2025 | 9.990 | 26 | +0.14(+1.42%) | |||
| Apr 03, 2025 | 10.01 | 10.18 | 9.800 | 9.850 | 18,408 | -0.33(-3.24%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.