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

First Northern Community Bancorp (OP: FNRN )

8.900 -0.050 (-0.56%)
Streaming Delayed Price Updated: 3:59 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 30, 2014 7.100 7.100 7.100 7.100 0 -0.10(-1.39%)
May 28, 2014 7.200 7.200 7.200 0 +0.00(+0.00%)
May 27, 2014 7.200 7.200 7.200 7.200 200 -0.05(-0.69%)
May 20, 2014 7.250 7.250 7.250 0 +0.10(+1.40%)
May 19, 2014 7.210 7.210 7.150 7.150 1,550 -0.06(-0.83%)
May 16, 2014 7.210 7.210 7.210 7.210 400 +0.00(+0.00%)
May 15, 2014 7.210 7.210 7.210 7.210 447 -0.09(-1.23%)
May 14, 2014 7.250 7.300 7.250 7.300 7,515 +0.09(+1.25%)
May 13, 2014 7.210 7.210 7.210 7.210 20,000 -0.14(-1.90%)
May 12, 2014 7.350 7.350 7.350 7.350 11,120 +0.10(+1.38%)
May 07, 2014 7.250 7.250 7.250 8 -0.10(-1.36%)
May 05, 2014 7.350 7.350 7.350 1 -0.05(-0.68%)
May 01, 2014 7.400 7.400 7.400 7.400 0 +0.14(+1.93%)
Apr 30, 2014 7.300 7.300 7.260 7.260 600 +0.01(+0.14%)
Apr 25, 2014 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 21, 2014 7.250 7.250 7.250 7.250 0 +0.04(+0.55%)
Apr 15, 2014 7.210 7.210 7.210 0 +0.00(+0.00%)
Apr 14, 2014 7.210 7.210 7.210 7.210 200 +0.00(+0.00%)
Apr 10, 2014 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Apr 09, 2014 7.210 7.210 7.210 7.210 5,343 -0.03(-0.41%)
Apr 04, 2014 7.240 7.240 7.240 0 +0.04(+0.56%)
Apr 03, 2014 7.200 7.200 7.200 7.200 100 -0.05(-0.69%)
Apr 02, 2014 7.250 7.250 7.250 7.250 779 +0.00(+0.00%)
Apr 01, 2014 7.250 7.250 7.250 7.250 2,493 +0.07(+0.97%)
Mar 31, 2014 7.180 7.180 7.180 7.180 7,990 -0.06(-0.83%)
Mar 28, 2014 7.230 7.240 7.230 7.240 0 +0.06(+0.84%)
Mar 27, 2014 7.180 7.180 7.180 7.180 600 +0.00(+0.00%)
Mar 21, 2014 7.180 7.180 7.180 7.180 0 -0.26(-3.49%)
Mar 20, 2014 7.300 7.440 7.300 7.440 953 +0.19(+2.62%)
Mar 19, 2014 7.240 7.250 7.240 7.250 7,166 +0.01(+0.14%)
Mar 17, 2014 7.240 7.240 7.240 7.240 0 +0.00(+0.00%)
Mar 14, 2014 7.240 7.240 7.240 7.240 0 -0.01(-0.14%)
Mar 12, 2014 7.250 7.250 7.250 67 +0.01(+0.14%)
Mar 11, 2014 7.240 7.240 7.240 7.240 208 -0.01(-0.14%)
Mar 10, 2014 7.250 7.250 7.250 7.250 173 +0.01(+0.14%)
Mar 07, 2014 7.240 7.240 7.240 7.240 0 -0.01(-0.14%)
Mar 04, 2014 7.250 7.250 7.250 0 +0.00(+0.00%)
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.