Canada markets open in 5 hours 57 minutes

First Northern Community Bancorp (FNRN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.93+0.13 (+1.48%)
At close: 09:47AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.758.938.758.938.93800
Apr 24, 20248.658.808.658.808.807,900
Apr 23, 20248.628.918.628.808.801,000
Apr 22, 20248.958.958.958.958.95-
Apr 19, 20248.618.968.608.958.952,600
Apr 18, 20248.968.968.968.968.96-
Apr 17, 20248.628.978.628.968.961,000
Apr 16, 20248.668.978.668.978.97600
Apr 15, 20249.009.018.709.019.016,700
Apr 12, 20248.629.028.628.988.982,600
Apr 11, 20248.629.008.629.009.00700
Apr 10, 20248.769.018.569.019.0110,400
Apr 09, 20248.669.058.669.059.057,900
Apr 08, 20248.958.958.958.958.95-
Apr 05, 20248.958.958.958.958.95-
Apr 04, 20248.808.958.758.958.9510,300
Apr 03, 20248.958.958.958.958.95-
Apr 02, 20248.769.008.768.958.954,800
Apr 01, 20248.729.048.089.039.0312,500
Mar 28, 20248.609.048.609.049.049,800
Mar 27, 20248.019.058.019.059.055,000
Mar 26, 20248.769.058.709.059.053,300
Mar 25, 20249.059.059.059.059.05-
Mar 22, 20248.719.058.709.059.053,700
Mar 21, 20248.239.008.239.009.007,200
Mar 20, 20248.188.408.188.408.4011,600
Mar 19, 20248.358.408.318.408.401,600
Mar 18, 20248.308.398.258.398.391,100
Mar 15, 20248.408.408.408.408.40-
Mar 14, 20248.138.408.108.408.4047,000
Mar 13, 20248.378.378.378.378.37-
Mar 12, 20248.098.458.098.378.371,900
Mar 11, 20248.088.458.088.458.451,600
Mar 08, 20248.408.508.408.508.504,300
Mar 07, 20248.098.508.098.508.502,300
Mar 06, 20248.408.408.408.408.40-
Mar 05, 20248.058.408.038.408.4014,100
Mar 04, 20248.188.348.008.338.3333,000
Mar 01, 20248.358.358.358.358.35-
Feb 29, 20248.348.357.798.358.3549,400
Feb 28, 20248.618.618.078.358.3522,600
Feb 28, 2024105:100 Stock Split
Feb 27, 20248.218.288.208.288.283,360
Feb 26, 20248.218.288.218.288.286,825
Feb 23, 20248.288.288.288.288.28-
Feb 22, 20248.288.288.288.288.281,785
Feb 21, 20248.258.288.248.288.282,415
Feb 20, 20248.288.288.288.288.28105
Feb 16, 20248.258.288.248.288.282,415
Feb 15, 20248.298.298.298.298.29-
Feb 14, 20248.298.298.298.298.29-
Feb 13, 20248.298.298.298.298.29-
Feb 12, 20248.248.298.248.298.2913,020
Feb 09, 20248.178.298.128.288.285,460
Feb 08, 20248.328.328.118.198.194,620
Feb 07, 20248.208.318.118.198.192,415
Feb 06, 20248.198.328.198.328.322,205
Feb 05, 20248.308.308.308.308.30-
Feb 02, 20248.258.338.148.308.302,730
Feb 01, 20248.338.338.338.338.33-
Jan 31, 20248.338.338.338.338.33210
Jan 30, 20248.248.388.198.198.1944,415
Jan 29, 20248.158.248.148.248.245,355
Jan 26, 20248.248.248.198.248.2441,265
Jan 25, 20248.228.238.228.238.234,620
Jan 24, 20248.228.248.228.248.24630
Jan 23, 20248.198.248.178.198.1928,245
Jan 22, 20248.208.268.158.228.2214,595
Jan 19, 20248.268.268.268.268.26-
Jan 18, 20248.268.268.268.268.26-
Jan 17, 20248.268.268.108.268.2697,860
Jan 16, 20248.298.298.298.298.29-
Jan 12, 20248.298.298.298.298.2932,235
Jan 11, 20248.318.338.318.328.3215,750
Jan 10, 20248.268.358.108.298.2931,290
Jan 09, 20248.358.508.358.508.503,570
Jan 08, 20248.438.438.438.438.43-
Jan 05, 20248.438.438.438.438.43-
Jan 04, 20248.288.478.278.438.4311,235
Jan 03, 20248.288.458.288.458.453,780
Jan 02, 20248.338.488.248.478.473,045
Dec 29, 20238.388.508.388.508.5010,605
Dec 28, 20238.488.518.388.488.4812,285
Dec 27, 20238.208.558.208.508.502,100
Dec 26, 20238.568.568.568.568.56-
Dec 22, 20238.568.568.568.568.56-
Dec 21, 20238.158.568.158.568.5611,445
Dec 20, 20238.568.568.568.568.56105
Dec 19, 20238.528.578.328.488.483,045
Dec 18, 20238.578.578.578.578.57-
Dec 15, 20238.488.578.488.578.573,360
Dec 14, 20237.988.437.988.438.4320,160
Dec 13, 20237.987.987.987.987.98-
Dec 12, 20237.727.987.717.987.982,310
Dec 11, 20237.977.977.977.977.97315
Dec 08, 20237.727.997.727.997.991,890
Dec 07, 20237.997.997.997.997.99105
Dec 06, 20237.867.867.867.867.86-
Dec 05, 20237.687.867.677.867.8634,755
Dec 04, 20237.717.747.717.747.74525
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...