Dark

FNRN
First Northern Community Bancorp Common stock
stock NASDAQ

Market Open

Aug 10, 2026 2:52:51 PM EDT

17.05USD+2.743%(+0.46)89,178

17.01Bid 19.32Ask 2.31Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

18.15USD+1.909%(+0.34)0

After-hours

Aug 7, 2026 4:51:30 PM EDT

16.76USD+0.964%(+0.16)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	16.5100	17.0600	16.0500	17.0500	+2.773%	89,178	0.000%
2026-08-07	18.0000	18.0000	16.5700	16.5900	-6.850%	97,267	+2.773%
2026-08-06	18.1200	18.2350	17.8000	17.8100	-2.035%	46,802	-4.267%
2026-08-05	18.4100	18.4450	18.1400	18.1800	-1.034%	56,659	-6.216%
2026-08-04	18.4800	18.5000	18.3350	18.3700	0.000%	97,674	-7.186%
2026-08-03	18.4700	18.6000	18.0000	18.3700	-0.163%	110,664	-7.186%
2026-07-31	18.2700	18.5700	17.8350	18.4000	+0.877%	87,709	-7.337%
2026-07-30	18.7900	19.0500	18.1500	18.2400	-2.460%	126,207	-6.524%
2026-07-29	18.9000	19.2500	18.6520	18.7000	-0.532%	162,552	-8.824%
2026-07-28	18.5600	19.1500	18.5600	18.8000	+1.622%	337,925	-9.309%
2026-07-27	18.4400	18.5900	18.3700	18.5000	+1.093%	121,549	-7.838%
2026-07-24	17.9900	18.5150	17.9900	18.3000	+1.950%	164,437	-6.831%
2026-07-23	17.6700	18.0250	17.5100	17.9500	+0.786%	112,517	-5.014%
2026-07-22	17.9100	17.9500	17.7700	17.8100	-0.669%	62,834	-4.267%
2026-07-21	17.9100	18.0200	17.8300	17.9300	-0.223%	98,459	-4.908%
2026-07-20	18.3300	18.3500	17.9500	17.9700	-1.803%	83,779	-5.120%
2026-07-17	18.5500	18.6000	18.1200	18.3000	-1.719%	136,869	-6.831%
2026-07-16	18.3900	18.7900	18.3900	18.6200	+1.749%	227,513	-8.432%
2026-07-15	18.1800	18.4300	18.0900	18.3000	+0.660%	156,984	-6.831%
2026-07-14	18.2300	18.4400	18.1450	18.1800	0.000%	163,238	-6.216%
2026-07-13	18.3000	18.4200	17.9000	18.1800	+0.055%	177,173	-6.216%
2026-07-10	17.9700	18.3200	17.9000	18.1700	+1.113%	289,054	-6.164%
2026-07-09	17.5800	18.1000	17.5800	17.9700	+2.044%	144,674	-5.120%
2026-07-08	17.6100	17.8200	17.5250	17.6100	-0.508%	114,953	-3.180%
2026-07-07	17.8500	17.8900	17.6000	17.7000	-0.562%	105,857	-3.672%
2026-07-06	17.8400	18.0850	17.6600	17.8000	-0.112%	146,040	-4.213%
2026-07-02	18.1800	18.4400	17.7300	17.8200	-1.000%	129,925	-4.321%
2026-07-01	18.0400	18.2900	17.8700	18.0000	+0.334%	248,236	-5.278%
2026-06-30	17.6500	18.2100	17.6500	17.9400	+1.528%	248,366	-4.961%
2026-06-29	17.8100	17.9300	17.3200	17.6700	-0.282%	287,404	-3.509%
2026-06-26	17.9500	18.1900	17.7000	17.7200	-1.226%	2,154,134	-3.781%
2026-06-25	18.0400	18.1700	17.8400	17.9400	+0.056%	111,051	-4.961%
2026-06-24	18.0300	18.3800	17.7750	17.9300	-0.389%	207,363	-4.908%
2026-06-23	17.8200	18.2650	17.8200	18.0000	+0.953%	266,514	-5.278%
2026-06-22	18.4900	18.4900	16.7700	17.8300	-3.098%	486,970	-4.375%
2026-06-18	18.2900	18.5800	18.1050	18.4000	+1.322%	1,400,875	-7.337%
2026-06-17	18.2400	18.3500	18.0900	18.1600	-0.275%	363,540	-6.112%
2026-06-16	18.0300	18.5450	18.0000	18.2100	+0.998%	367,364	-6.370%
2026-06-15	18.2700	18.6200	18.0050	18.0300	-0.387%	189,720	-5.435%
2026-06-12	17.8900	18.2400	17.8900	18.1000	+1.287%	157,190	-5.801%
2026-06-11	17.8400	17.9700	17.7325	17.8700	+0.224%	171,979	-4.589%
2026-06-10	17.6300	18.0450	17.6200	17.8300	+1.249%	176,520	-4.375%
2026-06-09	17.4900	17.8900	17.4900	17.6100	+0.975%	138,321	-3.180%
2026-06-08	17.3900	17.4700	17.3400	17.4400	+1.101%	159,488	-2.236%
2026-06-05	17.1000	17.3150	17.0900	17.2500	+0.877%	104,094	-1.159%
2026-06-04	17.0500	17.2000	17.0500	17.1000	+0.293%	65,706	-0.292%
2026-06-03	17.1100	17.1100	16.7750	17.0500	-0.467%	169,653	0.000%
2026-06-02	17.1000	17.2400	17.0700	17.1300	0.000%	65,199	-0.467%
2026-06-01	17.1800	17.2950	17.1000	17.1300	-0.407%	54,762	-0.467%
2026-05-29	17.2500	17.3800	17.1600	17.2000	0.000%	136,034	-0.872%
2026-05-28	17.2100	17.3000	17.1000	17.2000	0.000%	58,368	-0.872%
2026-05-27	17.2900	17.3500	17.1700	17.2000	-0.521%	86,748	-0.872%
2026-05-26	17.4900	17.5200	17.1600	17.2900	-0.803%	131,350	-1.388%
2026-05-22	17.6100	17.6900	17.3900	17.4300	-0.229%	54,468	-2.180%
2026-05-21	17.6400	17.6400	17.4101	17.4700	-0.228%	65,593	-2.404%
2026-05-20	17.7500	17.7500	17.5000	17.5100	-0.228%	29,099	-2.627%
2026-05-19	17.6800	17.7000	17.3100	17.5500	-0.735%	50,997	-2.849%
2026-05-18	17.9000	17.9000	17.6800	17.6800	-0.057%	27,399	-3.563%
2026-05-15	17.9300	17.9300	17.6600	17.6900	-0.562%	36,369	-3.618%
2026-05-14	17.8900	17.9400	17.7700	17.7900	+0.282%	38,466	-4.160%
2026-05-13	17.8900	17.8900	17.6400	17.7400	-0.337%	40,495	-3.890%
2026-05-12	17.8400	17.8500	17.7400	17.8000	-0.280%	50,927	-4.213%
2026-05-11	17.9500	17.9900	17.8300	17.8500	+0.507%	116,102	-4.482%
2026-05-08	17.8900	17.9775	17.7300	17.7600	+0.226%	55,574	-3.998%
2026-05-07	17.5000	17.8450	17.4900	17.7200	+1.547%	60,014	-3.781%
2026-05-06	17.3000	17.5800	17.2900	17.4500	+1.809%	66,652	-2.292%
2026-05-05	17.1500	17.1500	17.0300	17.1400	+0.587%	85,035	-0.525%
2026-05-04	17.4800	17.4800	16.9500	17.0400	0.000%	54,175	+0.059%
2026-05-01	16.6000	17.7000	16.6000	17.0400	+2.404%	51,601	+0.059%
2026-04-30	15.9900	16.7300	15.9899	16.6400	+4.457%	35,011	+2.464%
2026-04-29	15.9900	15.9900	15.7000	15.9300	+0.505%	27,506	+7.031%
2026-04-28	15.9500	15.9500	15.8000	15.8500	+0.221%	16,295	+7.571%
2026-04-27	15.2501	15.9000	15.2501	15.8150	+2.032%	20,893	+7.809%
2026-04-24	15.7000	15.7000	14.4100	15.5000	-1.587%	27,335	+10.000%
2026-04-23	15.7300	15.9500	15.6000	15.7500	-1.254%	25,474	+8.254%
2026-04-22	15.2000	16.2000	15.1500	15.9500	+5.211%	22,211	+6.897%
2026-04-21	15.2100	15.2100	15.1200	15.1600	-0.590%	1,899	+12.467%
2026-04-20	15.3300	15.3300	15.2200	15.2500	-0.651%	2,481	+11.803%
2026-04-17	15.2500	15.4400	15.2500	15.3500	+0.327%	7,013	+11.075%
2026-04-16	15.4600	15.4700	15.2650	15.3000	0.000%	13,414	+11.438%
2026-04-14	15.3000	15.3000	15.2610	15.3000	0.000%	1,618	+11.438%
2026-04-13	15.2500	15.4600	15.2192	15.3000	-1.099%	763	+11.438%
2026-04-10	15.4000	15.4700	15.1000	15.4700	0.000%	1,051	+10.213%
2026-04-09	15.4500	15.4900	15.0100	15.4700	-0.514%	8,567	+10.213%
2026-04-08	15.5900	15.8000	15.5000	15.5500	-0.257%	8,713	+9.646%
2026-04-07	15.6000	15.6000	15.5000	15.5900	-0.701%	2,444	+9.365%
2026-04-06	15.7000	15.7000	15.6000	15.7000	0.000%	8,311	+8.599%
2026-04-02	15.7500	15.7500	15.6500	15.7000	-0.317%	4,559	+8.599%
2026-04-01	15.2500	15.9400	15.2500	15.7500	-0.881%	20,259	+8.254%
2026-03-31	15.8000	15.9000	15.7800	15.8900	-0.063%	4,230	+7.300%
2026-03-30	15.5400	15.9000	15.5400	15.9000	0.000%	1,052	+7.233%
2026-03-27	15.9000	15.9000	15.8000	15.9000	+0.315%	1,320	+7.233%
2026-03-26	15.8500	15.9200	15.8000	15.8500	0.000%	12,583	+7.571%
2026-03-25	14.2800	15.9300	14.1500	15.8500	+12.014%	40,197	+7.571%
2026-03-24	14.1000	14.1500	14.0988	14.1500	0.000%	6,015	+20.495%
2026-03-23	14.1000	14.1500	14.1000	14.1500	+0.071%	4,125	+20.495%
2026-03-19	14.1250	14.1400	14.1250	14.1400	0.000%	200	+20.580%
2026-03-18	14.1010	14.1400	14.1010	14.1400	-0.071%	500	+20.580%
2026-03-17	14.4900	14.4900	14.0900	14.1500	+0.426%	1,102	+20.495%
2026-03-13	14.0500	14.0900	14.0500	14.0900	0.000%	1,652	+21.008%
2026-03-11	13.9000	14.0900	13.9000	14.0900	+1.367%	1,605	+21.008%
2026-03-10	13.9000	13.9000	13.8610	13.9000	0.000%	25,400	+22.662%
2026-03-09	13.9000	13.9000	13.9000	13.9000	-0.714%	243	+22.662%
2026-03-05	14.0000	14.0110	14.0000	14.0000	0.000%	9,317	+21.786%
2026-03-04	13.9500	14.0000	13.9500	14.0000	+0.358%	5,510	+21.786%
2026-03-03	13.9900	14.0900	13.9500	13.9500	-0.286%	579	+22.222%
2026-03-02	14.1000	14.1000	13.8300	13.9900	-1.131%	14,485	+21.873%
2026-02-27	14.1100	14.1500	14.1100	14.1500	+1.485%	7,986	+20.495%
2026-02-26	13.9429	13.9429	13.9429	13.9429	-4.762%	211	+22.284%
2026-02-24	14.7000	14.7000	14.0300	14.6400	-0.048%	1,700	+16.462%
2026-02-23	14.7000	14.7000	14.6000	14.6470	+0.048%	17,112	+16.406%
2026-02-20	14.6400	14.6400	14.6400	14.6400	-0.408%	139	+16.462%
2026-02-19	14.6500	14.7000	14.4500	14.7000	0.000%	7,263	+15.986%
2026-02-18	14.5500	14.7000	14.5500	14.7000	0.000%	6,800	+15.986%
2026-02-17	14.7000	14.7000	14.6000	14.7000	0.000%	901	+15.986%
2026-02-13	14.7000	14.7000	14.7000	14.7000	+0.685%	104	+15.986%
2026-02-12	14.6000	14.6000	14.6000	14.6000	+0.080%	687	+16.781%
2026-02-11	14.3300	14.5900	14.3262	14.5883	+1.803%	2,486	+16.874%
2026-02-10	14.2500	14.3400	14.2000	14.3300	-0.070%	6,525	+18.981%
2026-02-06	14.4800	14.4800	14.2500	14.3400	+0.702%	5,117	+18.898%
2026-02-05	14.0500	14.2400	14.0500	14.2400	+1.642%	1,200	+19.733%
2026-02-04	13.9600	14.4900	13.9600	14.0100	+0.358%	11,597	+21.699%
2026-02-03	13.8880	13.9800	13.8000	13.9600	+0.287%	2,285	+22.135%
2026-02-02	13.6300	13.9200	13.6300	13.9200	+2.353%	407	+22.486%
2026-01-30	13.5900	13.6000	13.5900	13.6000	-0.220%	600	+25.368%
2026-01-29	13.6000	13.6300	13.5000	13.6300	+0.368%	2,029	+25.092%
2026-01-28	13.5200	13.5900	13.5200	13.5800	-0.074%	7,299	+25.552%
2026-01-27	13.5100	13.5900	13.5100	13.5900	0.000%	1,100	+25.460%
2026-01-23	13.5260	13.5900	13.5260	13.5900	-0.074%	424	+25.460%
2026-01-22	13.6000	13.6000	13.6000	13.6000	+0.221%	130	+25.368%
2026-01-21	13.4760	13.5700	13.4760	13.5700	+0.519%	2,733	+25.645%
2026-01-20	13.4585	13.5000	13.4585	13.5000	0.000%	728	+26.296%
2026-01-16	13.4800	13.5000	13.4700	13.5000	+0.148%	9,100	+26.296%
2026-01-15	13.4300	13.5000	13.4300	13.4800	+0.447%	6,888	+26.484%
2026-01-14	13.4200	13.4200	13.4200	13.4200	+0.007%	2,413	+27.049%
2026-01-13	13.4000	13.4190	13.4000	13.4190	-0.007%	275	+27.059%
2026-01-12	13.3300	13.4500	13.3300	13.4200	+0.149%	26,938	+27.049%
2026-01-09	13.4500	13.4500	13.4000	13.4000	0.000%	1,690	+27.239%
2026-01-08	13.3500	13.4000	13.3200	13.4000	+0.224%	14,612	+27.239%
2026-01-07	13.3700	13.3700	13.3400	13.3700	-0.149%	1,874	+27.524%
2026-01-06	13.3101	13.3900	13.3101	13.3900	-0.075%	3,125	+27.334%
2026-01-05	13.3300	13.4000	13.3100	13.4000	+0.299%	5,763	+27.239%
2026-01-02	13.3400	13.3600	13.3300	13.3600	0.000%	600	+27.620%
2025-12-31	13.3200	13.3600	13.3200	13.3600	-0.149%	1,714	+27.620%
2025-12-30	13.3500	13.3800	13.3300	13.3800	+0.225%	3,900	+27.429%
2025-12-29	13.3800	13.3800	13.3500	13.3500	-0.447%	10,514	+27.715%
2025-12-26	13.4000	13.4300	13.3317	13.4100	-0.223%	2,935	+27.144%
2025-12-24	13.4000	13.4400	13.4000	13.4400	+0.074%	5,137	+26.860%
2025-12-23	13.4200	13.4400	13.4000	13.4300	-0.223%	20,620	+26.955%
2025-12-22	13.4600	13.4600	13.4200	13.4600	0.000%	7,699	+26.672%
2025-12-19	13.4500	13.4700	13.4000	13.4600	+0.074%	7,661	+26.672%
2025-12-18	13.4600	13.4900	13.4400	13.4500	-0.074%	5,603	+26.766%
2025-12-17	13.4100	13.4600	13.4000	13.4600	0.000%	6,147	+26.672%
2025-12-16	13.4600	13.4600	13.4600	13.4600	0.000%	45,000	+26.672%
2025-12-15	13.4200	13.4600	13.4100	13.4600	0.000%	2,221	+26.672%
2025-12-11	13.4325	13.4700	13.4000	13.4600	+0.074%	3,200	+26.672%
2025-12-10	13.4000	13.4700	13.4000	13.4500	0.000%	50,545	+26.766%
2025-12-09	13.4500	13.4500	13.4000	13.4500	0.000%	47,392	+26.766%
2025-12-08	13.4500	13.4500	13.4500	13.4500	-0.074%	403	+26.766%
2025-12-04	13.4500	13.4600	13.4000	13.4600	+0.074%	20,805	+26.672%
2025-12-03	13.4100	13.4700	13.4100	13.4500	-0.148%	825	+26.766%
2025-12-02	13.4000	13.4700	13.3700	13.4700	0.000%	2,832	+26.578%
2025-12-01	13.4800	13.4800	13.3900	13.4700	+0.597%	11,580	+26.578%
2025-11-28	13.3500	13.3900	13.3500	13.3900	0.000%	537	+27.334%
2025-11-24	13.2600	13.3900	13.2600	13.3900	0.000%	540	+27.334%
2025-11-21	13.3900	13.3900	13.3900	13.3900	-0.668%	1,500	+27.334%
2025-11-20	13.2500	13.4900	13.2500	13.4800	+1.967%	3,023	+26.484%
2025-11-18	13.2100	13.2300	13.1100	13.2200	-0.076%	21,047	+28.971%
2025-11-17	13.2200	13.2300	13.1100	13.2300	+0.379%	20,185	+28.874%
2025-11-14	13.1800	13.1800	13.0500	13.1800	+0.996%	1,032	+29.363%
2025-11-13	13.1500	13.2500	13.0500	13.0500	-1.509%	6,313	+30.651%
2025-11-12	13.2500	13.2500	13.2500	13.2500	+1.533%	140	+28.679%
2025-11-11	13.0700	13.2400	13.0500	13.0500	-0.153%	3,372	+30.651%
2025-11-10	13.0200	13.0700	13.0200	13.0700	0.000%	30,988	+30.451%
2025-11-06	13.0000	13.1000	12.9100	13.0700	-0.076%	4,707	+30.451%
2025-11-05	13.1100	13.1100	12.9000	13.0800	+0.230%	11,417	+30.352%
2025-11-04	13.0000	13.0500	12.8700	13.0500	-0.458%	38,428	+30.651%
2025-11-03	12.7600	13.1300	12.7600	13.1100	-0.152%	1,320	+30.053%
2025-10-31	13.1300	13.1300	13.1300	13.1300	-0.152%	189	+29.855%
2025-10-30	12.9800	13.1500	12.8800	13.1500	+1.232%	4,103	+29.658%
2025-10-29	12.8000	12.9900	12.8000	12.9900	-0.077%	400	+31.255%
2025-10-28	12.6700	13.0000	12.6700	13.0000	0.000%	2,933	+31.154%
2025-10-23	13.0000	13.0000	13.0000	13.0000	+0.154%	601	+31.154%
2025-10-22	12.7700	12.9800	12.7500	12.9800	0.000%	700	+31.356%
2025-10-21	12.9700	12.9800	12.9700	12.9800	0.000%	7,824	+31.356%
2025-10-20	12.6100	12.9800	12.6100	12.9800	0.000%	1,001	+31.356%
2025-10-16	12.7700	12.9800	12.7700	12.9800	0.000%	627	+31.356%
2025-10-14	12.7400	12.9800	12.7400	12.9800	+1.884%	7,500	+31.356%
2025-10-13	12.7400	12.7400	12.7400	12.7400	+1.111%	221	+33.830%
2025-10-10	12.7400	12.7400	12.6000	12.6000	-0.787%	3,759	+35.317%
2025-10-09	12.7200	12.7200	12.6000	12.7000	-0.314%	9,556	+34.252%
2025-10-08	12.6100	12.7400	12.6100	12.7400	+0.079%	1,000	+33.830%
2025-10-07	12.7100	12.7300	12.6900	12.7300	+0.079%	2,623	+33.936%
2025-10-06	12.7200	12.7200	12.6850	12.7200	+0.236%	1,700	+34.041%
2025-10-03	12.7100	12.7200	12.4700	12.6900	-0.236%	17,798	+34.358%
2025-10-01	12.6100	12.7200	12.6100	12.7200	0.000%	700	+34.041%
2025-09-29	12.7300	12.7300	12.7200	12.7200	0.000%	383	+34.041%
2025-09-26	12.6100	12.7300	12.3100	12.7200	0.000%	10,642	+34.041%
2025-09-25	12.6200	12.7400	12.6200	12.7200	+0.157%	2,132	+34.041%
2025-09-24	12.7000	12.7000	12.6200	12.7000	0.000%	1,000	+34.252%
2025-09-23	12.4625	12.7000	12.4000	12.7000	+1.681%	1,500	+34.252%
2025-09-22	12.5000	12.5000	12.2600	12.4900	-0.080%	3,795	+36.509%
2025-09-19	12.4500	12.5000	12.4500	12.5000	+0.402%	600	+36.400%
2025-09-18	12.3500	12.4500	12.3500	12.4500	0.000%	1,180	+36.948%
2025-09-17	12.1200	12.4500	12.1200	12.4500	+2.554%	1,500	+36.948%
2025-09-15	12.1100	12.1400	12.1100	12.1400	+0.082%	780	+40.445%
2025-09-12	12.0700	12.1300	12.0700	12.1300	0.000%	660	+40.561%
2025-09-11	12.0500	12.1300	12.0500	12.1300	+0.497%	1,000	+40.561%
2025-09-10	12.0400	12.0700	12.0400	12.0700	0.000%	400	+41.259%
2025-09-05	11.9650	12.0700	11.9650	12.0700	+0.583%	1,501	+41.259%
2025-09-04	12.0000	12.0700	11.8700	12.0000	-0.580%	18,316	+42.083%
2025-09-03	12.0000	12.0700	11.8600	12.0700	0.000%	43,022	+41.259%
2025-09-02	12.0500	12.0700	12.0500	12.0700	+0.166%	516	+41.259%
2025-08-29	12.0700	12.0700	12.0000	12.0500	-0.331%	1,429	+41.494%
2025-08-28	12.1000	12.1000	12.0900	12.0900	-0.083%	43,000	+41.026%
2025-08-27	12.0800	12.1000	12.0790	12.1000	+0.215%	960	+40.909%
2025-08-26	12.0000	12.0800	12.0000	12.0740	+0.617%	600	+41.213%
2025-08-22	11.7500	12.0000	11.7500	12.0000	+2.564%	1,552	+42.083%
2025-08-21	11.4200	11.7000	11.4200	11.7000	0.000%	6,670	+45.726%
2025-08-19	11.5100	11.7000	11.5100	11.7000	+1.651%	1,260	+45.726%
2025-08-18	11.4100	11.5300	11.4000	11.5100	-0.260%	4,001	+48.132%
2025-08-15	11.5000	11.5400	11.4000	11.5400	0.000%	7,433	+47.747%
2025-08-14	11.5900	11.6900	11.5000	11.5400	-0.431%	10,800	+47.747%
2025-08-13	11.5000	11.5900	11.5000	11.5900	-1.025%	2,923	+47.110%
2025-08-12	11.2500	11.7475	11.2475	11.7100	+4.181%	1,904	+45.602%
2025-08-11	11.1700	11.2400	11.1700	11.2400	+0.627%	45,960	+51.690%
2025-08-08	11.1900	11.1900	11.0860	11.1700	-0.179%	20,831	+52.641%
2025-08-07	11.0300	11.1900	11.0300	11.1900	+0.179%	4,925	+52.368%
2025-08-06	11.2000	11.2000	11.0200	11.1700	-0.268%	1,666	+52.641%
2025-08-05	11.1400	11.2000	11.0100	11.2000	+0.992%	5,002	+52.232%
2025-08-04	10.9200	11.0900	10.9100	11.0900	+1.650%	124,107	+53.742%
2025-08-01	11.0950	11.1700	10.9100	10.9100	-2.065%	10,724	+56.279%
2025-07-31	11.1500	11.1500	11.0000	11.1400	0.000%	38,654	+53.052%
2025-07-30	10.5900	11.1500	10.5900	11.1400	+5.194%	14,529	+53.052%
2025-07-29	10.6000	10.6000	10.5000	10.5900	-0.094%	1,699	+61.001%
2025-07-28	10.5500	10.6000	10.5000	10.6000	+0.474%	8,418	+60.849%
2025-07-25	10.5000	10.6000	10.5000	10.5500	0.000%	10,990	+61.611%
2025-07-24	10.5600	10.5600	10.3900	10.5500	+0.476%	13,517	+61.611%
2025-07-23	10.3500	10.5900	10.3500	10.5000	0.000%	24,093	+62.381%
2025-07-22	10.3000	10.5000	10.3000	10.5000	+1.744%	32,032	+62.381%
2025-07-21	10.2500	10.3200	10.2500	10.3200	+0.683%	60,078	+65.213%
2025-07-18	10.2400	10.2500	10.2000	10.2500	+0.490%	24,686	+66.341%
2025-07-17	10.2000	10.2380	10.2000	10.2000	0.000%	43,391	+67.157%
2025-07-16	10.2000	10.2000	10.1100	10.2000	0.000%	47,402	+67.157%
2025-07-14	10.0700	10.2000	10.0700	10.2000	0.000%	3,600	+67.157%
2025-07-11	10.1500	10.2000	10.0700	10.2000	0.000%	23,877	+67.157%
2025-07-10	10.1000	10.2000	9.9500	10.2000	+1.594%	6,789	+67.157%
2025-07-09	9.9800	10.0400	9.8900	10.0400	+0.400%	18,440	+69.821%
2025-07-08	9.9010	10.0000	9.9010	10.0000	+0.503%	1,490	+70.500%
2025-07-07	9.9400	9.9500	9.9400	9.9500	+0.101%	2,909	+71.357%
2025-07-02	9.8100	9.9400	9.7500	9.9400	+1.325%	7,915	+71.529%
2025-07-01	9.7000	9.8100	9.7000	9.8100	+0.719%	44,000	+73.802%
2025-06-30	9.7500	9.7900	9.7000	9.7400	-0.612%	18,216	+75.051%
2025-06-27	9.7800	9.8000	9.7100	9.8000	-0.100%	12,551	+73.980%
2025-06-26	9.8040	9.8100	9.8000	9.8098	-0.002%	9,300	+73.806%
2025-06-25	9.7900	9.8100	9.7900	9.8100	0.000%	3,170	+73.802%
2025-06-24	9.8100	9.8400	9.8000	9.8100	+0.102%	15,740	+73.802%
2025-06-17	9.8100	9.8400	9.7700	9.8000	-0.508%	13,130	+73.980%
2025-06-16	9.8200	9.8500	9.8200	9.8500	-0.905%	19,600	+73.096%
2025-06-13	9.9400	9.9400	9.9400	9.9400	+0.101%	150	+71.529%
2025-06-11	9.8000	9.9300	9.8000	9.9300	+1.430%	700	+71.702%
2025-06-10	9.7700	9.8000	9.7700	9.7900	-1.011%	19,169	+74.157%
2025-06-06	9.8900	9.8900	9.8900	9.8900	0.000%	100	+72.396%
2025-06-04	9.8300	9.9000	9.8100	9.8900	-0.403%	17,725	+72.396%
2025-06-02	9.8300	9.9300	9.7900	9.9300	-0.101%	9,615	+71.702%
2025-05-30	9.9200	9.9400	9.9200	9.9400	0.000%	402	+71.529%
2025-05-28	9.8200	9.9400	9.8200	9.9400	0.000%	918	+71.529%
2025-05-22	9.9400	9.9400	9.9400	9.9400	0.000%	100	+71.529%
2025-05-21	9.7900	9.9500	9.7900	9.9400	0.000%	2,454	+71.529%
2025-05-20	9.8000	9.9400	9.8000	9.9400	+0.202%	7,100	+71.529%
2025-05-19	9.9400	9.9400	9.9200	9.9200	+0.202%	1,500	+71.875%
2025-05-16	9.8500	9.9396	9.8200	9.9000	+0.508%	33,500	+72.222%
2025-05-15	9.7800	9.8500	9.7740	9.8500	+0.613%	4,450	+73.096%
2025-05-14	9.8000	9.8000	9.7500	9.7900	-0.102%	3,916	+74.157%
2025-05-13	9.8400	9.8500	9.7800	9.8000	-0.407%	8,585	+73.980%
2025-05-12	9.8400	9.8400	9.8244	9.8400	-0.102%	860	+73.272%
2025-05-09	9.6400	9.8500	9.6200	9.8500	0.000%	55,996	+73.096%
2025-05-08	9.6300	9.8500	9.6300	9.8500	+1.026%	8,150	+73.096%
2025-05-05	9.7500	9.7500	9.6200	9.7500	0.000%	791	+74.872%
2025-05-02	9.7500	9.7500	9.7500	9.7500	-0.409%	1,800	+74.872%
2025-04-28	9.7200	9.7900	9.7000	9.7900	0.000%	6,222	+74.157%
2025-04-24	9.8000	9.8700	9.5300	9.7900	-1.410%	10,669	+74.157%
2025-04-23	9.8200	9.9300	9.8200	9.9300	0.000%	1,011	+71.702%
2025-04-22	9.8000	9.9300	9.6300	9.9300	-0.101%	3,986	+71.702%
2025-04-15	9.7000	9.9400	9.5400	9.9400	+0.404%	1,592	+71.529%
2025-04-14	9.5700	9.9500	9.4200	9.9000	+0.508%	13,000	+72.222%
2025-04-11	9.8500	9.8900	9.5000	9.8500	-0.404%	11,632	+73.096%
2025-04-10	9.5500	9.8900	9.5100	9.8900	-0.703%	7,084	+72.396%
2025-04-08	9.7000	9.9600	9.5101	9.9600	-0.200%	1,855	+71.185%
2025-04-04	9.7500	9.9900	9.5500	9.9800	+1.320%	1,625	+70.842%
2025-04-03	10.0100	10.1800	9.8000	9.8500	-3.242%	18,408	+73.096%
2025-04-01	10.0500	10.1800	10.0500	10.1800	0.000%	5,200	+67.485%
2025-03-31	9.9000	10.1800	9.8600	10.1800	-0.098%	8,637	+67.485%
2025-03-21	9.9500	10.1900	9.9500	10.1900	+0.991%	200	+67.321%
2025-03-20	10.0200	10.0900	9.8100	10.0900	-0.591%	3,800	+68.979%
2025-03-19	10.0100	10.1500	10.0100	10.1500	+0.995%	3,972	+67.980%
2025-03-18	10.2000	10.2000	10.0500	10.0500	-1.951%	62,031	+69.652%
2025-03-17	10.1500	10.3000	9.9500	10.2500	-0.485%	44,957	+66.341%
2025-03-14	10.1000	10.3000	10.1000	10.3000	+0.980%	1,200	+65.534%
2025-03-13	10.0500	10.4500	10.0500	10.2000	-2.111%	71,400	+67.157%
2025-03-12	10.2500	10.4200	10.0000	10.4200	+2.761%	1,510	+63.628%
2025-03-11	9.8500	10.1400	9.8500	10.1400	+2.554%	5,500	+68.146%
2025-03-10	9.9000	9.9000	9.8875	9.8875	-0.528%	1,500	+72.440%
2025-03-05	9.9050	9.9400	9.9000	9.9400	-0.101%	1,520	+71.529%
2025-03-04	10.3000	10.4500	9.8100	9.9500	-3.304%	27,669	+71.357%
2025-03-03	10.0000	10.4400	10.0000	10.2900	+4.893%	4,704	+65.695%
2025-02-28	9.9100	10.1400	9.7600	9.8100	+1.482%	7,850	+73.802%
2025-02-27	9.5048	9.8952	9.4762	9.6667	-3.139%	470,333	+76.379%
2025-02-26	9.9550	9.9800	9.9550	9.9800	+0.100%	5,001	+70.842%
2025-02-25	9.9500	9.9700	9.9400	9.9700	+0.201%	2,055	+71.013%
2025-02-24	9.9500	9.9500	9.9500	9.9500	0.000%	3,582	+71.357%
2025-02-21	9.9500	9.9500	9.9400	9.9500	0.000%	15,500	+71.357%
2025-02-20	9.9400	9.9500	9.8700	9.9500	0.000%	21,066	+71.357%
2025-02-19	9.9500	9.9500	9.9500	9.9500	0.000%	5,249	+71.357%
2025-02-18	9.9500	9.9500	9.9200	9.9500	-0.201%	7,972	+71.357%
2025-02-14	9.9500	9.9700	9.9500	9.9700	0.000%	18,161	+71.013%
2025-02-13	9.9101	9.9700	9.9101	9.9700	0.000%	5,300	+71.013%
2025-02-11	9.9500	9.9700	9.9500	9.9700	+0.346%	4,400	+71.013%
2025-02-07	9.9500	9.9500	9.8900	9.9356	-0.145%	18,697	+71.605%
2025-02-06	9.9000	9.9700	9.9000	9.9500	+0.505%	9,270	+71.357%
2025-02-05	9.8600	9.9000	9.8600	9.9000	+0.101%	3,700	+72.222%
2025-02-04	9.8100	9.9000	9.6300	9.8900	-0.101%	6,172	+72.396%
2025-01-31	9.8700	9.9000	9.6300	9.9000	-0.101%	5,046	+72.222%
2025-01-30	9.8600	9.9100	9.8600	9.9100	0.000%	3,150	+72.048%
2025-01-28	9.8700	9.9100	9.8600	9.9100	0.000%	4,100	+72.048%
2025-01-27	9.8700	9.9100	9.8700	9.9100	+0.405%	3,000	+72.048%
2025-01-24	9.9100	9.9100	9.8700	9.8700	-0.303%	978	+72.746%
2025-01-22	9.9900	9.9900	9.9000	9.9000	-0.101%	1,681	+72.222%
2025-01-21	9.9500	9.9900	9.9100	9.9100	-0.452%	40,976	+72.048%
2025-01-17	9.9400	9.9550	9.9400	9.9550	-0.251%	737	+71.271%
2025-01-14	9.9800	9.9800	9.9800	9.9800	0.000%	100	+70.842%
2025-01-13	9.8100	9.9800	9.8100	9.9800	+0.808%	600	+70.842%
2025-01-10	9.8600	9.9900	9.8100	9.9000	0.000%	2,300	+72.222%
2025-01-07	9.9000	9.9000	9.9000	9.9000	0.000%	500	+72.222%
2025-01-06	9.9500	9.9500	9.9000	9.9000	-0.101%	6,420	+72.222%
2025-01-03	9.9200	9.9700	9.9100	9.9100	-0.402%	1,110	+72.048%
2025-01-02	9.8500	9.9500	9.8500	9.9500	-0.400%	3,100	+71.357%
2024-12-31	9.9500	9.9900	9.8500	9.9900	+0.402%	3,542	+70.671%
2024-12-27	9.9500	9.9500	9.9500	9.9500	0.000%	1,660	+71.357%
2024-12-23	10.0000	10.0000	9.9500	9.9500	-0.202%	1,242	+71.357%
2024-12-19	9.9701	9.9701	9.9701	9.9701	+0.101%	588	+71.011%
2024-12-18	10.0000	10.0000	9.9500	9.9600	-0.400%	7,100	+71.185%
2024-12-16	10.0000	10.0000	10.0000	10.0000	-0.498%	112	+70.500%
2024-12-13	10.0000	10.0500	10.0000	10.0500	+0.500%	21,750	+69.652%
2024-12-12	9.9900	10.0000	9.9900	10.0000	+0.503%	250	+70.500%
2024-12-11	9.9100	9.9500	9.9100	9.9500	+0.607%	419	+71.357%
2024-12-06	9.8800	9.8900	9.8800	9.8900	+0.101%	1,469	+72.396%
2024-12-04	10.0000	10.0000	9.8800	9.8800	+0.203%	23,474	+72.571%
2024-12-03	9.8600	9.8600	9.8600	9.8600	0.000%	600	+72.921%
2024-12-02	9.9200	10.0200	9.8500	9.8600	-1.400%	6,661	+72.921%
2024-11-27	10.0000	10.0000	10.0000	10.0000	0.000%	150	+70.500%
2024-11-26	10.0100	10.0100	9.9000	10.0000	0.000%	14,285	+70.500%
2024-11-25	10.0000	10.0300	10.0000	10.0000	0.000%	5,806	+70.500%
2024-11-22	10.0000	10.1000	9.9950	10.0000	0.000%	41,035	+70.500%
2024-11-21	10.0000	10.0000	10.0000	10.0000	0.000%	3,600	+70.500%
2024-11-19	10.0000	10.0000	10.0000	10.0000	+0.050%	100	+70.500%
2024-11-18	10.0000	10.0000	9.9950	9.9950	-0.050%	6,030	+70.585%
2024-11-15	10.0000	10.0000	10.0000	10.0000	0.000%	6,000	+70.500%
2024-11-14	10.0000	10.0200	10.0000	10.0000	0.000%	25,100	+70.500%
2024-11-13	10.0000	10.0000	10.0000	10.0000	0.000%	37,400	+70.500%
2024-11-12	10.0500	10.0500	10.0000	10.0000	-0.498%	18,400	+70.500%
2024-11-11	10.0000	10.0500	10.0000	10.0500	0.000%	1,000	+69.652%
2024-11-08	10.0500	10.2500	10.0000	10.0500	0.000%	15,900	+69.652%
2024-11-07	10.2500	10.2500	10.0000	10.0500	0.000%	19,200	+69.652%
2024-11-06	10.0000	10.2400	9.9800	10.0500	-0.495%	97,580	+69.652%
2024-11-05	10.0500	10.1000	10.0000	10.1000	+0.598%	3,310	+68.812%
2024-11-04	10.0500	10.0500	9.9500	10.0400	-1.953%	6,100	+69.821%
2024-11-01	10.2400	10.2400	10.2400	10.2400	+3.122%	200	+66.504%
2024-10-30	9.8600	10.1900	9.8600	9.9300	+0.303%	3,942	+71.702%
2024-10-29	9.8900	9.9000	9.8700	9.9000	-0.503%	1,300	+72.222%

.dark-mode .Vd969N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vd969N{ color: #333333; background-color: white; border: 2px solid #333333; }FNRNFirst Northern Community Bancorp Common stockstock NASDAQ

FNRN
First Northern Community Bancorp Common stock
stock NASDAQ