First Northern Community Bancorp (OP:FNRN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 9.750 | 9.790 | 9.700 | 9.740 | 18,216 | -0.06(-0.61%) |
| Jun 27, 2025 | 9.780 | 9.800 | 9.710 | 9.800 | 12,551 | -0.01(-0.10%) |
| Jun 26, 2025 | 9.810 | 9.810 | 9.800 | 9.810 | 9,300 | -0.00(-0.00%) |
| Jun 25, 2025 | 9.790 | 9.810 | 9.790 | 9.810 | 3,170 | +0.00(+0.00%) |
| Jun 24, 2025 | 9.810 | 9.840 | 9.800 | 9.810 | 15,740 | +0.01(+0.10%) |
| Jun 17, 2025 | 9.800 | 0 | -0.05(-0.51%) | |||
| Jun 16, 2025 | 9.820 | 9.850 | 9.820 | 9.850 | 19,600 | -0.09(-0.91%) |
| 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%) |
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.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
