NASDAQ : FNRN
First Northern Community Bancorp — Price history
Financials · Banks - Regional · United States
Last price 17.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 280.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Northern Community Bancorp (FNRN) closed at 17.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.13 | 17.37 | 17 | 17.11 | 67,535 | +0.77% |
| 2026-10-29 | 16.93 | 17.18 | 16.93 | 16.98 | 81,387 | +1.19% |
| 2026-10-28 | 16.92 | 16.92 | 16.53 | 16.78 | 43,373 | -0.42% |
| 2026-10-27 | 16.91 | 16.92 | 16.75 | 16.85 | 25,039 | +0.30% |
| 2026-10-26 | 16.85 | 16.95 | 16.74 | 16.8 | 24,794 | -0.06% |
| 2026-10-23 | 16.8 | 16.85 | 16.6 | 16.81 | 50,591 | +0.06% |
| 2026-10-22 | 16.29 | 16.99 | 16.29 | 16.8 | 91,343 | +3.19% |
| 2026-10-21 | 16.35 | 16.415 | 16.09 | 16.28 | 39,278 | -0.31% |
| 2026-10-20 | 16.39 | 16.79 | 16.2 | 16.33 | 40,392 | -0.18% |
| 2026-10-19 | 16.77 | 16.84 | 16.345 | 16.36 | 37,852 | -2.33% |
| 2026-10-16 | 16.68 | 17.03 | 16.67 | 16.75 | 49,611 | +0.48% |
| 2026-10-15 | 16.73 | 17.1 | 16.55 | 16.67 | 55,443 | +0.00% |
| 2026-10-14 | 16.56 | 17.02 | 16.43 | 16.67 | 61,959 | -0.06% |
| 2026-10-13 | 16.76 | 16.95 | 16.66 | 16.68 | 52,276 | -0.30% |
| 2026-10-12 | 16.01 | 16.89 | 15.99 | 16.73 | 93,053 | +4.24% |
| 2026-10-09 | 17.32 | 17.345 | 16.02 | 16.05 | 49,625 | -7.23% |
| 2026-10-08 | 17.53 | 17.59 | 17.29 | 17.3 | 60,228 | -1.37% |
| 2026-10-07 | 17.56 | 17.63 | 17.355 | 17.54 | 59,989 | -0.62% |
| 2026-10-06 | 17.702 | 17.91 | 17.65 | 17.65 | 63,704 | -0.45% |
| 2026-10-05 | 17.79 | 17.99 | 17.66 | 17.73 | 76,389 | -0.28% |
| 2026-10-02 | 17.77 | 18.525 | 17.75 | 17.78 | 166,807 | +0.79% |
| 2026-10-01 | 17.29 | 17.77 | 16.975 | 17.64 | 204,593 | +2.08% |
| 2026-09-30 | 17.29 | 17.38 | 17.125 | 17.28 | 122,386 | -0.12% |
| 2026-09-29 | 17.28 | 17.34 | 17.2 | 17.3 | 121,916 | +0.35% |
| 2026-09-28 | 17.16 | 17.3 | 17.1 | 17.24 | 81,095 | +0.41% |
| 2026-09-25 | 17.12 | 17.43 | 17.08 | 17.17 | 57,021 | +0.53% |
| 2026-09-24 | 17.05 | 17.21 | 16.95 | 17.08 | 62,659 | +0.00% |
| 2026-09-23 | 17.38 | 17.45 | 17.06 | 17.08 | 83,538 | -1.78% |
| 2026-09-22 | 17.34 | 17.49 | 17.26 | 17.39 | 102,561 | +0.69% |
| 2026-09-21 | 17.25 | 17.41 | 17.18 | 17.27 | 61,107 | +0.06% |
| 2026-09-18 | 17.07 | 17.35 | 16.9 | 17.26 | 266,612 | +0.58% |
| 2026-09-17 | 17.18 | 17.325 | 16.861 | 17.16 | 87,291 | -0.06% |
| 2026-09-16 | 17.43 | 17.5 | 17.1 | 17.17 | 93,791 | -1.21% |
| 2026-09-15 | 17.25 | 17.65 | 17.25 | 17.38 | 65,814 | +0.70% |
| 2026-09-14 | 17.39 | 17.5 | 17.26 | 17.26 | 148,080 | +0.00% |
| 2026-09-11 | 17.42 | 17.76 | 17.225 | 17.26 | 92,170 | -0.06% |
| 2026-09-10 | 17.33 | 17.35 | 17.13 | 17.27 | 66,397 | -0.06% |
| 2026-09-09 | 17.11 | 17.35 | 17.1 | 17.28 | 125,913 | +0.35% |
| 2026-09-08 | 17.38 | 17.43 | 17.125 | 17.22 | 77,819 | -0.75% |
| 2026-09-04 | 17.35 | 17.65 | 17.24 | 17.35 | 86,424 | +0.06% |
| 2026-09-03 | 17.11 | 17.4 | 17 | 17.34 | 98,210 | +2.18% |
| 2026-09-02 | 16.75 | 17.255 | 16.75 | 16.97 | 91,553 | +2.04% |
| 2026-09-01 | 16.62 | 16.83 | 16.53 | 16.63 | 154,333 | -0.24% |
| 2026-08-31 | 17.12 | 17.25 | 16.65 | 16.67 | 45,821 | -2.63% |
| 2026-08-28 | 16.8 | 17.21 | 16.8 | 17.12 | 76,562 | +1.84% |
| 2026-08-27 | 17.29 | 17.4 | 16.8 | 16.81 | 60,644 | -2.78% |
| 2026-08-26 | 17.45 | 17.6 | 17.27 | 17.29 | 71,217 | -0.86% |
| 2026-08-25 | 17.56 | 17.56 | 17.155 | 17.44 | 84,536 | -0.11% |
| 2026-08-24 | 17.63 | 17.995 | 17.43 | 17.46 | 81,326 | -0.23% |
| 2026-08-21 | 17.5 | 17.59 | 17.36 | 17.5 | 197,121 | +0.34% |
| 2026-08-20 | 17.402 | 17.46 | 17.32 | 17.44 | 64,463 | +0.00% |
| 2026-08-19 | 17.6 | 17.66 | 17.35 | 17.44 | 114,132 | -0.63% |
| 2026-08-18 | 17.58 | 17.7 | 17.5 | 17.55 | 120,637 | +0.00% |
| 2026-08-17 | 17.51 | 17.7 | 17.4 | 17.55 | 73,978 | +0.00% |
| 2026-08-14 | 17.5 | 17.7 | 17.4 | 17.55 | 99,483 | +0.23% |
| 2026-08-13 | 17.3 | 17.75 | 17.3 | 17.51 | 143,190 | +1.51% |
| 2026-08-12 | 17.37 | 17.475 | 17.1 | 17.25 | 71,752 | -0.52% |
| 2026-08-11 | 17.35 | 17.725 | 17.24 | 17.34 | 97,574 | -0.03% |
| 2026-08-10 | 16.5 | 17.38 | 15.93 | 17.345 | 155,808 | +4.55% |
| 2026-08-07 | 18 | 18 | 16.57 | 16.59 | 97,266 | -6.85% |
| 2026-08-06 | 18.12 | 18.235 | 17.8 | 17.81 | 46,801 | -2.04% |
| 2026-08-05 | 18.41 | 18.445 | 18.14 | 18.18 | 56,659 | -1.03% |
| 2026-08-04 | 18.48 | 18.5 | 18.335 | 18.37 | 97,674 | +0.00% |
| 2026-08-03 | 18.47 | 18.6 | 18 | 18.37 | 110,664 | -0.16% |
| 2026-07-31 | 18.27 | 18.57 | 17.835 | 18.4 | 87,708 | +0.88% |
| 2026-07-30 | 18.79 | 19.05 | 18.15 | 18.24 | 126,207 | -2.46% |
| 2026-07-29 | 18.9 | 19.25 | 18.652 | 18.7 | 162,552 | -0.53% |
| 2026-07-28 | 18.56 | 19.15 | 18.56 | 18.8 | 337,925 | +1.62% |
| 2026-07-27 | 18.44 | 18.59 | 18.37 | 18.5 | 121,549 | +1.09% |
| 2026-07-24 | 17.99 | 18.515 | 17.99 | 18.3 | 164,437 | +1.95% |
| 2026-07-23 | 17.67 | 18.025 | 17.51 | 17.95 | 112,517 | +0.79% |
| 2026-07-22 | 17.91 | 17.95 | 17.77 | 17.81 | 62,833 | -0.67% |
| 2026-07-21 | 17.91 | 18.02 | 17.83 | 17.93 | 98,458 | -0.22% |
| 2026-07-20 | 18.33 | 18.35 | 17.95 | 17.97 | 83,779 | -1.80% |
| 2026-07-17 | 18.55 | 18.6 | 18.12 | 18.3 | 136,869 | -1.72% |
| 2026-07-16 | 18.39 | 18.79 | 18.39 | 18.62 | 227,513 | +1.75% |
| 2026-07-15 | 18.18 | 18.43 | 18.09 | 18.3 | 156,984 | +0.66% |
| 2026-07-14 | 18.23 | 18.44 | 18.145 | 18.18 | 164,093 | +0.00% |
| 2026-07-13 | 18.3 | 18.42 | 17.9 | 18.18 | 177,173 | +0.06% |
| 2026-07-10 | 17.97 | 18.32 | 17.9 | 18.17 | 289,054 | +1.11% |
| 2026-07-09 | 17.58 | 18.1 | 17.58 | 17.97 | 144,674 | +2.04% |
| 2026-07-08 | 17.61 | 17.82 | 17.525 | 17.61 | 114,953 | -0.51% |
| 2026-07-07 | 17.85 | 17.89 | 17.6 | 17.7 | 105,856 | -0.56% |
| 2026-07-06 | 17.84 | 18.085 | 17.66 | 17.8 | 146,040 | -0.11% |
| 2026-07-02 | 18.18 | 18.44 | 17.73 | 17.82 | 129,924 | -1.00% |
| 2026-07-01 | 18.04 | 18.29 | 17.87 | 18 | 248,368 | +0.33% |
| 2026-06-30 | 17.65 | 18.21 | 17.65 | 17.94 | 248,366 | +1.53% |
| 2026-06-29 | 17.81 | 17.93 | 17.32 | 17.67 | 287,404 | -0.28% |
| 2026-06-26 | 17.95 | 18.19 | 17.7 | 17.72 | 2,154,134 | -1.23% |
| 2026-06-25 | 18.04 | 18.17 | 17.84 | 17.94 | 111,051 | +0.06% |
| 2026-06-24 | 18.03 | 18.38 | 17.775 | 17.93 | 207,363 | -0.39% |
| 2026-06-23 | 17.82 | 18.265 | 17.82 | 18 | 266,514 | +0.95% |
| 2026-06-22 | 18.49 | 18.49 | 16.77 | 17.83 | 486,970 | -3.10% |
| 2026-06-18 | 18.29 | 18.58 | 18.105 | 18.4 | 1,400,875 | +1.32% |
| 2026-06-17 | 18.24 | 18.35 | 18.09 | 18.16 | 363,539 | -0.27% |
| 2026-06-16 | 18.03 | 18.545 | 18 | 18.21 | 367,364 | +1.00% |
| 2026-06-15 | 18.27 | 18.62 | 18.005 | 18.03 | 189,720 | -0.39% |
| 2026-06-12 | 17.89 | 18.24 | 17.89 | 18.1 | 157,190 | +1.29% |
| 2026-06-11 | 17.84 | 17.97 | 17.733 | 17.87 | 171,978 | +0.22% |
| 2026-06-10 | 17.63 | 18.045 | 17.62 | 17.83 | 176,519 | +1.25% |
| 2026-06-09 | 17.49 | 17.89 | 17.49 | 17.61 | 138,321 | +0.97% |
| 2026-06-08 | 17.39 | 17.47 | 17.34 | 17.44 | 159,488 | +1.10% |
| 2026-06-05 | 17.1 | 17.315 | 17.09 | 17.25 | 104,094 | +0.88% |
| 2026-06-04 | 17.05 | 17.2 | 17.05 | 17.1 | 65,705 | +0.29% |
| 2026-06-03 | 17.11 | 17.11 | 16.775 | 17.05 | 169,653 | -0.47% |
| 2026-06-02 | 17.1 | 17.24 | 17.07 | 17.13 | 65,198 | +0.00% |
| 2026-06-01 | 17.18 | 17.295 | 17.1 | 17.13 | 54,762 | -0.41% |
| 2026-05-29 | 17.25 | 17.38 | 17.16 | 17.2 | 136,034 | +0.00% |
| 2026-05-28 | 17.21 | 17.3 | 17.1 | 17.2 | 58,367 | +0.00% |
| 2026-05-27 | 17.29 | 17.35 | 17.17 | 17.2 | 86,748 | -0.52% |
| 2026-05-26 | 17.49 | 17.52 | 17.16 | 17.29 | 131,349 | -0.80% |
| 2026-05-22 | 17.61 | 17.69 | 17.39 | 17.43 | 54,468 | -0.23% |
| 2026-05-21 | 17.64 | 17.64 | 17.41 | 17.47 | 65,593 | -0.23% |
| 2026-05-20 | 17.75 | 17.75 | 17.5 | 17.51 | 29,099 | -0.23% |
| 2026-05-19 | 17.68 | 17.7 | 17.31 | 17.55 | 50,997 | -0.74% |
| 2026-05-18 | 17.9 | 17.9 | 17.68 | 17.68 | 27,399 | -0.06% |
| 2026-05-15 | 17.93 | 17.93 | 17.66 | 17.69 | 36,369 | -0.56% |
| 2026-05-14 | 17.89 | 17.94 | 17.77 | 17.79 | 38,466 | +0.28% |
| 2026-05-13 | 17.89 | 17.89 | 17.64 | 17.74 | 40,494 | -0.34% |
| 2026-05-12 | 17.84 | 17.85 | 17.74 | 17.8 | 50,927 | -0.28% |