Skip to main content
First Northern Community Bancorp (FNRN)
NASDAQ: FNRN · Real-Time Price · USD
17.72
-0.22 (-1.23%)
At close: Jun 26, 2026, 4:00 PM EDT
17.72
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

FNRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9518.1917.7017.7217.72-1.23%2,154,134
Jun 25, 202618.0418.1717.8417.9417.940.06%111,051
Jun 24, 202618.0318.3817.7817.9317.93-0.39%207,363
Jun 23, 202617.8218.2717.8218.0018.000.95%266,514
Jun 22, 202618.4918.4916.7717.8317.83-3.10%486,970
Jun 18, 202618.2918.5818.1118.4018.401.32%1,400,875
Jun 17, 202618.2418.3518.0918.1618.16-0.27%363,539
Jun 16, 202618.0318.5518.0018.2118.211.00%367,364
Jun 15, 202618.2718.6218.0118.0318.03-0.39%189,720
Jun 12, 202617.8918.2417.8918.1018.101.29%157,190
Jun 11, 202617.8417.9717.7317.8717.870.22%171,978
Jun 10, 202617.6318.0517.6217.8317.831.25%176,519
Jun 9, 202617.4917.8917.4917.6117.610.97%138,321
Jun 8, 202617.3917.4717.3417.4417.441.10%159,488
Jun 5, 202617.1017.3217.0917.2517.250.88%104,094
Jun 4, 202617.0517.2017.0517.1017.100.29%65,705
Jun 3, 202617.1117.1116.7817.0517.05-0.47%169,653
Jun 2, 202617.1017.2417.0717.1317.13-65,199
Jun 1, 202617.1817.3017.1017.1317.13-0.41%54,762
May 29, 202617.2517.3817.1617.2017.20-136,034
May 28, 202617.2117.3017.1017.2017.20-58,367
May 27, 202617.2917.3517.1717.2017.20-0.52%86,748
May 26, 202617.4917.5217.1617.2917.29-0.80%131,349
May 22, 202617.6117.6917.3917.4317.43-0.23%54,468
May 21, 202617.6417.6417.4117.4717.47-0.23%65,593
May 20, 202617.7517.7517.5017.5117.51-0.23%29,099
May 19, 202617.6817.7017.3117.5517.55-0.74%50,997
May 18, 202617.9017.9017.6817.6817.68-0.06%27,399
May 15, 202617.9317.9317.6617.6917.69-0.56%36,369
May 14, 202617.8917.9417.7717.7917.790.28%38,466
May 13, 202617.8917.8917.6417.7417.74-0.34%40,494
May 12, 202617.8417.8517.7417.8017.80-0.28%50,927
May 11, 202617.9517.9917.8317.8517.850.51%116,102
May 8, 202617.8917.9817.7317.7617.760.23%55,574
May 7, 202617.5017.8517.4917.7217.721.55%60,013
May 6, 202617.3017.5817.2917.4517.451.81%66,651
May 5, 202617.1517.1517.0317.1417.140.59%85,034
May 4, 202617.4817.4816.9517.0417.04-54,174
May 1, 202616.6017.7016.6017.0417.042.40%51,601
Apr 30, 202615.9916.7315.9916.6416.644.46%35,011
Apr 29, 202615.9915.9915.7015.9315.930.50%27,506
Apr 28, 202615.9515.9515.8015.8515.850.22%16,295
Apr 27, 202615.2515.9015.2515.8215.822.03%20,963
Apr 24, 202615.7015.7014.4115.5015.50-1.59%27,335
Apr 23, 202615.7315.9515.6015.7515.75-1.25%25,474
Apr 22, 202615.2016.2015.1515.9515.955.21%22,211
Apr 21, 202615.2115.2115.1215.1615.16-0.59%1,899
Apr 20, 202615.3315.3315.2215.2515.25-0.65%2,481
Apr 17, 202615.2515.4415.2515.3515.350.33%7,013
Apr 16, 202615.4615.4715.2715.3015.30-13,414
Apr 14, 202615.3015.3015.2615.3015.30-1,618
Apr 13, 202615.2515.4615.2215.3015.30-1.10%763
Apr 10, 202615.4015.4715.1015.4715.47-1,051
Apr 9, 202615.4515.4915.0115.4715.47-0.51%8,567
Apr 8, 202615.5915.8015.5015.5515.55-0.26%8,713
Apr 7, 202615.6015.6015.5015.5915.59-0.70%2,444
Apr 6, 202615.7015.7015.6015.7015.70-8,311
Apr 2, 202615.7515.7515.6515.7015.70-0.32%4,559
Apr 1, 202615.2515.9415.2515.7515.75-0.88%20,259
Mar 31, 202615.8015.9015.7815.8915.89-0.06%4,230
Mar 30, 202615.5415.9015.5415.9015.90-1,052
Mar 27, 202615.9015.9015.8015.9015.900.32%1,320
Mar 26, 202615.8515.9215.8015.8515.85-12,568
Mar 25, 202614.2815.9314.1515.8515.8512.01%40,197
Mar 24, 202614.1014.1514.1014.1514.15-6,015
Mar 23, 202614.1014.1514.1014.1514.150.07%4,125
Mar 19, 202614.1314.1414.1314.1414.14-200
Mar 18, 202614.1014.1414.1014.1414.14-0.07%500
Mar 17, 202614.4914.4914.0914.1514.150.43%1,102
Mar 13, 202614.0514.0914.0514.0914.09-1,652
Mar 11, 202613.9014.0913.9014.0914.091.37%1,605
Mar 10, 202613.9013.9013.8613.9013.90-25,400
Mar 9, 202613.9013.9013.9013.9013.90-0.71%243
Mar 5, 202614.0014.0114.0014.0014.00-9,317
Mar 4, 202613.9514.0013.9514.0014.000.36%5,510
Mar 3, 202613.9914.0913.9513.9513.95-0.29%579
Mar 2, 202614.1014.1013.8313.9913.99-1.13%14,485
Feb 27, 202614.1114.1514.1114.1514.151.49%7,986
Feb 26, 202613.9413.9413.9413.9413.94-211
Feb 24, 202614.0014.0013.3613.9413.94-0.05%1,785
Feb 23, 202614.0014.0013.9113.9513.950.05%17,967
Feb 20, 202613.9413.9413.9413.9413.94-0.41%145
Feb 19, 202613.9514.0013.7614.0014.00-7,626
Feb 18, 202613.8614.0013.8614.0014.00-7,140
Feb 17, 202614.0014.0013.9114.0014.00-946
Feb 13, 202614.0014.0014.0014.0014.000.68%109
Feb 12, 202613.9113.9113.9113.9113.900.08%721
Feb 11, 202613.6513.9013.6413.8913.891.80%2,610
Feb 10, 202613.5713.6613.5213.6513.65-0.07%6,851
Feb 6, 202613.7913.7913.5713.6613.660.70%5,372
Feb 5, 202613.3813.5613.3813.5613.561.64%1,260
Feb 4, 202613.3013.8013.3013.3413.340.36%12,176
Feb 3, 202613.2313.3113.1413.3013.300.29%2,399
Feb 2, 202612.9813.2612.9813.2613.262.35%427
Jan 30, 202612.9412.9512.9412.9512.95-0.22%630
Jan 29, 202612.9512.9812.8612.9812.980.37%2,130
Jan 28, 202612.8812.9412.8812.9312.93-0.07%4,513
Jan 27, 202612.8712.9412.8712.9412.94-1,155
Jan 23, 202612.8812.9412.8812.9412.94-0.07%445
Jan 22, 202612.9512.9512.9512.9512.950.22%136