First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
15.85
+0.03 (0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FNRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.95 | 15.95 | 15.80 | 15.85 | 15.85 | 0.22% | 16,295 |
| Apr 27, 2026 | 15.25 | 15.90 | 15.25 | 15.82 | 15.82 | 2.03% | 20,963 |
| Apr 24, 2026 | 15.70 | 15.70 | 14.41 | 15.50 | 15.50 | -1.59% | 27,335 |
| Apr 23, 2026 | 15.73 | 15.95 | 15.60 | 15.75 | 15.75 | -1.25% | 25,474 |
| Apr 22, 2026 | 15.20 | 16.20 | 15.15 | 15.95 | 15.95 | 5.21% | 22,211 |
| Apr 21, 2026 | 15.21 | 15.21 | 15.12 | 15.16 | 15.16 | -0.59% | 1,899 |
| Apr 20, 2026 | 15.33 | 15.33 | 15.22 | 15.25 | 15.25 | -0.65% | 2,481 |
| Apr 17, 2026 | 15.25 | 15.44 | 15.25 | 15.35 | 15.35 | 0.33% | 7,013 |
| Apr 16, 2026 | 15.46 | 15.47 | 15.27 | 15.30 | 15.30 | - | 13,414 |
| Apr 14, 2026 | 15.30 | 15.30 | 15.26 | 15.30 | 15.30 | - | 1,618 |
| Apr 13, 2026 | 15.25 | 15.46 | 15.22 | 15.30 | 15.30 | -1.10% | 763 |
| Apr 10, 2026 | 15.40 | 15.47 | 15.10 | 15.47 | 15.47 | - | 1,051 |
| Apr 9, 2026 | 15.45 | 15.49 | 15.01 | 15.47 | 15.47 | -0.51% | 8,567 |
| Apr 8, 2026 | 15.59 | 15.80 | 15.50 | 15.55 | 15.55 | -0.26% | 8,713 |
| Apr 7, 2026 | 15.60 | 15.60 | 15.50 | 15.59 | 15.59 | -0.70% | 2,444 |
| Apr 6, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | - | 8,311 |
| Apr 2, 2026 | 15.75 | 15.75 | 15.65 | 15.70 | 15.70 | -0.32% | 4,559 |
| Apr 1, 2026 | 15.25 | 15.94 | 15.25 | 15.75 | 15.75 | -0.88% | 20,259 |
| Mar 31, 2026 | 15.80 | 15.90 | 15.78 | 15.89 | 15.89 | -0.06% | 4,230 |
| Mar 30, 2026 | 15.54 | 15.90 | 15.54 | 15.90 | 15.90 | - | 1,052 |
| Mar 27, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 0.32% | 1,320 |
| Mar 26, 2026 | 15.85 | 15.92 | 15.80 | 15.85 | 15.85 | - | 12,568 |
| Mar 25, 2026 | 14.28 | 15.93 | 14.15 | 15.85 | 15.85 | 12.01% | 40,197 |
| Mar 24, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | - | 6,015 |
| Mar 23, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | 0.07% | 4,125 |
| Mar 19, 2026 | 14.13 | 14.14 | 14.13 | 14.14 | 14.14 | - | 200 |
| Mar 18, 2026 | 14.10 | 14.14 | 14.10 | 14.14 | 14.14 | -0.07% | 500 |
| Mar 17, 2026 | 14.49 | 14.49 | 14.09 | 14.15 | 14.15 | 0.43% | 1,102 |
| Mar 13, 2026 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | - | 1,652 |
| Mar 11, 2026 | 13.90 | 14.09 | 13.90 | 14.09 | 14.09 | 1.37% | 1,605 |
| Mar 10, 2026 | 13.90 | 13.90 | 13.86 | 13.90 | 13.90 | - | 25,400 |
| Mar 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 243 |
| Mar 5, 2026 | 14.00 | 14.01 | 14.00 | 14.00 | 14.00 | - | 9,317 |
| Mar 4, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 0.36% | 5,510 |
| Mar 3, 2026 | 13.99 | 14.09 | 13.95 | 13.95 | 13.95 | -0.29% | 579 |
| Mar 2, 2026 | 14.10 | 14.10 | 13.83 | 13.99 | 13.99 | -1.13% | 14,485 |
| Feb 27, 2026 | 14.11 | 14.15 | 14.11 | 14.15 | 14.15 | 1.48% | 7,986 |
| Feb 26, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - | 211 |
| Feb 24, 2026 | 14.00 | 14.00 | 13.36 | 13.94 | 13.94 | -0.05% | 1,785 |
| Feb 23, 2026 | 14.00 | 14.00 | 13.91 | 13.95 | 13.95 | 0.05% | 17,967 |
| Feb 20, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.41% | 145 |
| Feb 19, 2026 | 13.95 | 14.00 | 13.76 | 14.00 | 14.00 | - | 7,626 |
| Feb 18, 2026 | 13.86 | 14.00 | 13.86 | 14.00 | 14.00 | - | 7,140 |
| Feb 17, 2026 | 14.00 | 14.00 | 13.91 | 14.00 | 14.00 | - | 946 |
| Feb 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.68% | 109 |
| Feb 12, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.90 | 0.08% | 721 |
| Feb 11, 2026 | 13.65 | 13.90 | 13.64 | 13.89 | 13.89 | 1.80% | 2,610 |
| Feb 10, 2026 | 13.57 | 13.66 | 13.52 | 13.65 | 13.65 | -0.07% | 6,851 |
| Feb 6, 2026 | 13.79 | 13.79 | 13.57 | 13.66 | 13.66 | 0.70% | 5,372 |
| Feb 5, 2026 | 13.38 | 13.56 | 13.38 | 13.56 | 13.56 | 1.64% | 1,260 |
| Feb 4, 2026 | 13.30 | 13.80 | 13.30 | 13.34 | 13.34 | 0.36% | 12,176 |
| Feb 3, 2026 | 13.23 | 13.31 | 13.14 | 13.30 | 13.30 | 0.29% | 2,399 |
| Feb 2, 2026 | 12.98 | 13.26 | 12.98 | 13.26 | 13.26 | 2.35% | 427 |
| Jan 30, 2026 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | -0.22% | 630 |
| Jan 29, 2026 | 12.95 | 12.98 | 12.86 | 12.98 | 12.98 | 0.37% | 2,130 |
| Jan 28, 2026 | 12.88 | 12.94 | 12.88 | 12.93 | 12.93 | -0.08% | 4,513 |
| Jan 27, 2026 | 12.87 | 12.94 | 12.87 | 12.94 | 12.94 | - | 1,155 |
| Jan 23, 2026 | 12.88 | 12.94 | 12.88 | 12.94 | 12.94 | -0.07% | 445 |
| Jan 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.22% | 136 |
| Jan 21, 2026 | 12.83 | 12.92 | 12.83 | 12.92 | 12.92 | 0.52% | 2,764 |
| Jan 20, 2026 | 12.82 | 12.86 | 12.82 | 12.86 | 12.86 | - | 764 |
| Jan 16, 2026 | 12.84 | 12.86 | 12.83 | 12.86 | 12.86 | 0.15% | 9,555 |
| Jan 15, 2026 | 12.79 | 12.86 | 12.79 | 12.84 | 12.84 | 0.45% | 7,232 |
| Jan 14, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.01% | 2,533 |
| Jan 13, 2026 | 12.76 | 12.78 | 12.76 | 12.78 | 12.78 | -0.01% | 288 |
| Jan 12, 2026 | 12.70 | 12.81 | 12.70 | 12.78 | 12.78 | 0.15% | 28,284 |
| Jan 9, 2026 | 12.81 | 12.81 | 12.76 | 12.76 | 12.76 | - | 1,774 |
| Jan 8, 2026 | 12.71 | 12.76 | 12.69 | 12.76 | 12.76 | 0.23% | 15,342 |
| Jan 7, 2026 | 12.73 | 12.73 | 12.71 | 12.73 | 12.73 | -0.15% | 1,967 |
| Jan 6, 2026 | 12.68 | 12.75 | 12.68 | 12.75 | 12.75 | -0.08% | 3,281 |
| Jan 5, 2026 | 12.70 | 12.76 | 12.68 | 12.76 | 12.76 | 0.30% | 6,051 |
| Jan 2, 2026 | 12.71 | 12.72 | 12.70 | 12.72 | 12.72 | - | 630 |
| Dec 31, 2025 | 12.69 | 12.72 | 12.69 | 12.72 | 12.72 | -0.15% | 1,799 |
| Dec 30, 2025 | 12.71 | 12.74 | 12.70 | 12.74 | 12.74 | 0.23% | 4,095 |
| Dec 29, 2025 | 12.74 | 12.74 | 12.71 | 12.71 | 12.71 | -0.45% | 11,039 |
| Dec 26, 2025 | 12.76 | 12.79 | 12.70 | 12.77 | 12.77 | -0.23% | 3,081 |
| Dec 24, 2025 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 0.08% | 5,393 |
| Dec 23, 2025 | 12.78 | 12.80 | 12.76 | 12.79 | 12.79 | -0.23% | 21,651 |
| Dec 22, 2025 | 12.82 | 12.82 | 12.78 | 12.82 | 12.82 | - | 8,083 |
| Dec 19, 2025 | 12.81 | 12.83 | 12.76 | 12.82 | 12.82 | 0.07% | 8,044 |
| Dec 18, 2025 | 12.82 | 12.85 | 12.80 | 12.81 | 12.81 | -0.07% | 5,883 |
| Dec 17, 2025 | 12.77 | 12.82 | 12.76 | 12.82 | 12.82 | - | 6,454 |
| Dec 16, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - | 47,250 |
| Dec 15, 2025 | 12.78 | 12.82 | 12.77 | 12.82 | 12.82 | - | 2,332 |
| Dec 11, 2025 | 12.79 | 12.83 | 12.76 | 12.82 | 12.82 | 0.07% | 3,360 |
| Dec 10, 2025 | 12.76 | 12.83 | 12.76 | 12.81 | 12.81 | - | 53,072 |
| Dec 9, 2025 | 12.81 | 12.81 | 12.76 | 12.81 | 12.81 | - | 49,761 |
| Dec 8, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.07% | 423 |
| Dec 4, 2025 | 12.81 | 12.82 | 12.76 | 12.82 | 12.82 | 0.07% | 21,845 |
| Dec 3, 2025 | 12.77 | 12.83 | 12.77 | 12.81 | 12.81 | -0.15% | 866 |
| Dec 2, 2025 | 12.76 | 12.83 | 12.73 | 12.83 | 12.83 | - | 2,973 |
| Dec 1, 2025 | 12.84 | 12.84 | 12.75 | 12.83 | 12.83 | 0.60% | 12,159 |
| Nov 28, 2025 | 12.71 | 12.75 | 12.71 | 12.75 | 12.75 | - | 563 |
| Nov 24, 2025 | 12.63 | 12.75 | 12.63 | 12.75 | 12.75 | - | 567 |
| Nov 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.67% | 1,575 |
| Nov 20, 2025 | 12.62 | 12.85 | 12.62 | 12.84 | 12.84 | 1.97% | 3,174 |
| Nov 18, 2025 | 12.58 | 12.60 | 12.49 | 12.59 | 12.59 | -0.08% | 22,099 |
| Nov 17, 2025 | 12.59 | 12.60 | 12.49 | 12.60 | 12.60 | 0.38% | 21,194 |
| Nov 14, 2025 | 12.55 | 12.55 | 12.43 | 12.55 | 12.55 | 0.99% | 1,083 |
| Nov 13, 2025 | 12.52 | 12.62 | 12.43 | 12.43 | 12.43 | -1.51% | 6,628 |