NasdaqCM - Nasdaq Real Time Price
USD
First Northern Community Bancorp (FNRN)
17.11
+0.13
(+0.77%)
At close: October 30 at 4:00:00 PM EDT
17.11
0.00
(0.00%)
After hours: October 30 at 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.13
17.37
17.00
17.11
17.11
67,500
Oct 29, 2026
16.93
17.18
16.93
16.98
16.98
81,400
Oct 28, 2026
16.92
16.92
16.53
16.78
16.78
43,400
Oct 27, 2026
16.91
16.92
16.75
16.85
16.85
25,000
Oct 26, 2026
16.85
16.95
16.74
16.80
16.80
24,800
Oct 23, 2026
16.80
16.85
16.60
16.81
16.81
50,600
Oct 22, 2026
16.29
16.99
16.29
16.80
16.80
91,300
Oct 21, 2026
16.35
16.42
16.09
16.28
16.28
39,300
Oct 20, 2026
16.39
16.79
16.20
16.33
16.33
40,400
Oct 19, 2026
16.77
16.84
16.35
16.36
16.36
37,900
Oct 16, 2026
16.68
17.03
16.67
16.75
16.75
49,600
Oct 15, 2026
16.73
17.10
16.55
16.67
16.67
55,400
Oct 14, 2026
16.56
17.02
16.43
16.67
16.67
62,000
Oct 13, 2026
16.76
16.95
16.66
16.68
16.68
52,300
Oct 12, 2026
16.01
16.89
15.99
16.73
16.73
93,100
Oct 9, 2026
17.32
17.35
16.02
16.05
16.05
49,600
Oct 8, 2026
17.53
17.59
17.29
17.30
17.30
60,200
Oct 7, 2026
17.56
17.63
17.36
17.54
17.54
60,000
Oct 6, 2026
17.70
17.91
17.65
17.65
17.65
63,700
Oct 5, 2026
17.79
17.99
17.66
17.73
17.73
76,400
Oct 2, 2026
17.77
18.53
17.75
17.78
17.78
166,800
Oct 1, 2026
17.29
17.77
16.98
17.64
17.64
204,600
Sep 30, 2026
17.29
17.38
17.13
17.28
17.28
122,400
Sep 29, 2026
17.28
17.34
17.20
17.30
17.30
121,900
Sep 28, 2026
17.16
17.30
17.10
17.24
17.24
81,100
Sep 25, 2026
17.12
17.43
17.08
17.17
17.17
57,000
Sep 24, 2026
17.05
17.21
16.95
17.08
17.08
62,700
Sep 23, 2026
17.38
17.45
17.06
17.08
17.08
83,500
Sep 22, 2026
17.34
17.49
17.26
17.39
17.39
102,600
Sep 21, 2026
17.25
17.41
17.18
17.27
17.27
61,100
Sep 18, 2026
17.07
17.35
16.90
17.26
17.26
266,600
Sep 17, 2026
17.18
17.33
16.86
17.16
17.16
87,300
Sep 16, 2026
17.43
17.50
17.10
17.17
17.17
93,800
Sep 15, 2026
17.25
17.65
17.25
17.38
17.38
65,800
Sep 14, 2026
17.39
17.50
17.26
17.26
17.26
148,100
Sep 11, 2026
17.42
17.76
17.23
17.26
17.26
92,200
Sep 10, 2026
17.33
17.35
17.13
17.27
17.27
66,400
Sep 9, 2026
17.11
17.35
17.10
17.28
17.28
125,900
Sep 8, 2026
17.38
17.43
17.13
17.22
17.22
77,800
Sep 4, 2026
17.35
17.65
17.24
17.35
17.35
86,400
Sep 3, 2026
17.11
17.40
17.00
17.34
17.34
98,200
Sep 2, 2026
16.75
17.26
16.75
16.97
16.97
91,600
Sep 1, 2026
16.62
16.83
16.53
16.63
16.63
154,300
Aug 31, 2026
17.12
17.25
16.65
16.67
16.67
45,800
Aug 28, 2026
16.80
17.21
16.80
17.12
17.12
76,600
Aug 27, 2026
17.29
17.40
16.80
16.81
16.81
60,600
Aug 26, 2026
17.45
17.60
17.27
17.29
17.29
71,200
Aug 25, 2026
17.56
17.56
17.16
17.44
17.44
84,500
Aug 24, 2026
17.63
18.00
17.43
17.46
17.46
81,300
Aug 21, 2026
17.50
17.59
17.36
17.50
17.50
197,100
Aug 20, 2026
17.40
17.46
17.32
17.44
17.44
64,500
Aug 19, 2026
17.60
17.66
17.35
17.44
17.44
114,100
Aug 18, 2026
17.58
17.70
17.50
17.55
17.55
120,600
Aug 17, 2026
17.51
17.70
17.40
17.55
17.55
74,000
Aug 14, 2026
17.50
17.70
17.40
17.55
17.55
99,500
Aug 13, 2026
17.30
17.75
17.30
17.51
17.51
143,200
Aug 12, 2026
17.37
17.48
17.10
17.25
17.25
71,700
Aug 11, 2026
17.35
17.73
17.24
17.34
17.34
97,600
Aug 10, 2026
16.50
17.38
15.93
17.35
17.35
155,800
Aug 7, 2026
18.00
18.00
16.57
16.59
16.59
97,300
Aug 6, 2026
18.12
18.24
17.80
17.81
17.81
46,800
Aug 5, 2026
18.41
18.45
18.14
18.18
18.18
56,700
Aug 4, 2026
18.48
18.50
18.34
18.37
18.37
97,700
Aug 3, 2026
18.47
18.60
18.00
18.37
18.37
110,700
Jul 31, 2026
18.27
18.57
17.84
18.40
18.40
87,700
Jul 30, 2026
18.79
19.05
18.15
18.24
18.24
126,200
Jul 29, 2026
18.90
19.25
18.65
18.70
18.70
162,600
Jul 28, 2026
18.56
19.15
18.56
18.80
18.80
337,900
Jul 27, 2026
18.44
18.59
18.37
18.50
18.50
121,500
Jul 24, 2026
17.99
18.52
17.99
18.30
18.30
164,400
Jul 23, 2026
17.67
18.03
17.51
17.95
17.95
112,500
Jul 22, 2026
17.91
17.95
17.77
17.81
17.81
62,800
Jul 21, 2026
17.91
18.02
17.83
17.93
17.93
98,500
Jul 20, 2026
18.33
18.35
17.95
17.97
17.97
83,800
Jul 17, 2026
18.55
18.60
18.12
18.30
18.30
136,900
Jul 16, 2026
18.39
18.79
18.39
18.62
18.62
227,500
Jul 15, 2026
18.18
18.43
18.09
18.30
18.30
157,000
Jul 14, 2026
18.23
18.44
18.15
18.18
18.18
164,100
Jul 13, 2026
18.30
18.42
17.90
18.18
18.18
177,200
Jul 10, 2026
17.97
18.32
17.90
18.17
18.17
289,100
Jul 9, 2026
17.58
18.10
17.58
17.97
17.97
144,700
Jul 8, 2026
17.61
17.82
17.53
17.61
17.61
115,000
Jul 7, 2026
17.85
17.89
17.60
17.70
17.70
105,900
Jul 6, 2026
17.84
18.09
17.66
17.80
17.80
146,000
Jul 2, 2026
18.18
18.44
17.73
17.82
17.82
129,900
Jul 1, 2026
18.04
18.29
17.87
18.00
18.00
248,400
Jun 30, 2026
17.65
18.21
17.65
17.94
17.94
248,400
Jun 29, 2026
17.81
17.93
17.32
17.67
17.67
287,400
Jun 26, 2026
17.95
18.19
17.70
17.72
17.72
2,154,100
Jun 25, 2026
18.04
18.17
17.84
17.94
17.94
111,100
Jun 24, 2026
18.03
18.38
17.78
17.93
17.93
207,400
Jun 23, 2026
17.82
18.27
17.82
18.00
18.00
266,500
Jun 22, 2026
18.49
18.49
16.77
17.83
17.83
487,000
Jun 18, 2026
18.29
18.58
18.11
18.40
18.40
1,400,900
Jun 17, 2026
18.24
18.35
18.09
18.16
18.16
363,500
Jun 16, 2026
18.03
18.55
18.00
18.21
18.21
367,400
Jun 15, 2026
18.27
18.62
18.01
18.03
18.03
189,700
Jun 12, 2026
17.89
18.24
17.89
18.10
18.10
157,200
Jun 11, 2026
17.84
17.97
17.73
17.87
17.87
172,000
Jun 10, 2026
17.63
18.05
17.62
17.83
17.83
176,500
Jun 9, 2026
17.49
17.89
17.49
17.61
17.61
138,300
Jun 8, 2026
17.39
17.47
17.34
17.44
17.44
159,500
Jun 5, 2026
17.10
17.32
17.09
17.25
17.25
104,100
Jun 4, 2026
17.05
17.20
17.05
17.10
17.10
65,700
Jun 3, 2026
17.11
17.11
16.78
17.05
17.05
169,700
Jun 2, 2026
17.10
17.24
17.07
17.13
17.13
65,200
Jun 1, 2026
17.18
17.30
17.10
17.13
17.13
54,800
May 29, 2026
17.25
17.38
17.16
17.20
17.20
136,000
May 28, 2026
17.21
17.30
17.10
17.20
17.20
58,400
May 27, 2026
17.29
17.35
17.17
17.20
17.20
86,700
May 26, 2026
17.49
17.52
17.16
17.29
17.29
131,300
May 22, 2026
17.61
17.69
17.39
17.43
17.43
54,500
May 21, 2026
17.64
17.64
17.41
17.47
17.47
65,600
May 20, 2026
17.75
17.75
17.50
17.51
17.51
29,100
May 19, 2026
17.68
17.70
17.31
17.55
17.55
51,000
May 18, 2026
17.90
17.90
17.68
17.68
17.68
27,400
May 15, 2026
17.93
17.93
17.66
17.69
17.69
36,400
May 14, 2026
17.89
17.94
17.77
17.79
17.79
38,500
May 13, 2026
17.89
17.89
17.64
17.74
17.74
40,500
May 12, 2026
17.84
17.85
17.74
17.80
17.80
50,900
May 11, 2026
17.95
17.99
17.83
17.85
17.85
116,100
May 8, 2026
17.89
17.98
17.73
17.76
17.76
55,600
May 7, 2026
17.50
17.85
17.49
17.72
17.72
60,000
May 6, 2026
17.30
17.58
17.29
17.45
17.45
66,700
May 5, 2026
17.15
17.15
17.03
17.14
17.14
85,000
May 4, 2026
17.48
17.48
16.95
17.04
17.04
54,200
May 1, 2026
16.60
17.70
16.60
17.04
17.04
51,600
Apr 30, 2026
15.99
16.73
15.99
16.64
16.64
35,000
Apr 29, 2026
15.99
15.99
15.70
15.93
15.93
27,500
Apr 28, 2026
15.95
15.95
15.80
15.85
15.85
16,300
Apr 27, 2026
15.25
15.90
15.25
15.82
15.82
21,000
Apr 24, 2026
15.70
15.70
14.41
15.50
15.50
27,300
Apr 23, 2026
15.73
15.95
15.60
15.75
15.75
25,500
Apr 22, 2026
15.20
16.20
15.15
15.95
15.95
22,200
Apr 21, 2026
15.21
15.21
15.12
15.16
15.16
1,900
Apr 20, 2026
15.33
15.33
15.22
15.25
15.25
2,500
Apr 17, 2026
15.25
15.44
15.25
15.35
15.35
7,000
Apr 16, 2026
15.46
15.47
15.27
15.30
15.30
13,400
Apr 15, 2026
15.30
15.30
15.30
15.30
15.30
-
Apr 14, 2026
15.30
15.30
15.26
15.30
15.30
1,600
Apr 13, 2026
15.25
15.46
15.22
15.30
15.30
800
Apr 10, 2026
15.40
15.47
15.10
15.47
15.47
1,100
Apr 9, 2026
15.45
15.49
15.01
15.47
15.47
8,600
Apr 8, 2026
15.59
15.80
15.50
15.55
15.55
8,700
Apr 7, 2026
15.60
15.60
15.50
15.59
15.59
2,400
Apr 6, 2026
15.70
15.70
15.60
15.70
15.70
8,300
Apr 2, 2026
15.75
15.75
15.65
15.70
15.70
4,600
Apr 1, 2026
15.25
15.94
15.25
15.75
15.75
20,300
Mar 31, 2026
15.80
15.90
15.78
15.89
15.89
4,200
Mar 30, 2026
15.54
15.90
15.54
15.90
15.90
1,100
Mar 27, 2026
15.90
15.90
15.80
15.90
15.90
1,300
Mar 26, 2026
15.85
15.92
15.80
15.85
15.85
12,600
Mar 25, 2026
14.28
15.93
14.15
15.85
15.85
40,200
Mar 24, 2026
14.10
14.15
14.10
14.15
14.15
6,000
Mar 23, 2026
14.10
14.15
14.10
14.15
14.15
4,100
Mar 20, 2026
14.14
14.14
14.14
14.14
14.14
-
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
500
Mar 17, 2026
14.49
14.49
14.09
14.15
14.15
1,100
Mar 16, 2026
14.09
14.09
14.09
14.09
14.09
-
Mar 13, 2026
14.05
14.09
14.05
14.09
14.09
1,700
Mar 12, 2026
14.09
14.09
14.09
14.09
14.09
-
Mar 11, 2026
13.90
14.09
13.90
14.09
14.09
1,600
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
200
Mar 6, 2026
14.00
14.00
14.00
14.00
14.00
-
Mar 5, 2026
14.00
14.01
14.00
14.00
14.00
9,300
Mar 4, 2026
13.95
14.00
13.95
14.00
14.00
5,500
Mar 3, 2026
13.99
14.09
13.95
13.95
13.95
600
Mar 2, 2026
14.10
14.10
13.83
13.99
13.99
14,500
Feb 27, 2026
105:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
14.11
14.15
14.11
14.15
14.15
8,000
Feb 26, 2026
13.94
13.94
13.94
13.94
13.94
210
Feb 25, 2026
13.94
13.94
13.94
13.94
13.94
-
Feb 24, 2026
14.00
14.00
13.36
13.94
13.94
1,785
Feb 23, 2026
14.00
14.00
13.90
13.95
13.95
17,955
Feb 20, 2026
13.94
13.94
13.94
13.94
13.94
105
Feb 19, 2026
13.95
14.00
13.76
14.00
14.00
7,665
Feb 18, 2026
13.86
14.00
13.86
14.00
14.00
7,140
Feb 17, 2026
14.00
14.00
13.90
14.00
14.00
945
Feb 13, 2026
14.00
14.00
14.00
14.00
14.00
105
Feb 12, 2026
13.90
13.90
13.90
13.90
13.90
735
Feb 11, 2026
13.65
13.90
13.65
13.90
13.90
2,625
Feb 10, 2026
13.57
13.66
13.52
13.65
13.65
6,825
Feb 9, 2026
13.66
13.66
13.66
13.66
13.66
-
Feb 6, 2026
13.79
13.79
13.57
13.66
13.66
5,355
Feb 5, 2026
13.38
13.56
13.38
13.56
13.56
1,260
Feb 4, 2026
13.30
13.80
13.30
13.34
13.34
12,180
Feb 3, 2026
13.23
13.31
13.14
13.30
13.30
2,415
Feb 2, 2026
12.98
13.26
12.98
13.26
13.26
420
Jan 30, 2026
12.94
12.95
12.94
12.95
12.95
630
Jan 29, 2026
12.95
12.98
12.86
12.98
12.98
2,100
Jan 28, 2026
12.88
12.94
12.88
12.93
12.93
4,515
Jan 27, 2026
12.87
12.94
12.87
12.94
12.94
1,155
Jan 26, 2026
12.94
12.94
12.94
12.94
12.94
-
Jan 23, 2026
12.89
12.94
12.89
12.94
12.94
420
Jan 22, 2026
12.95
12.95
12.95
12.95
12.95
105
Jan 21, 2026
12.84
12.92
12.84
12.92
12.92
2,730
Jan 20, 2026
12.82
12.86
12.82
12.86
12.86
735
Jan 16, 2026
12.84
12.86
12.83
12.86
12.86
9,555
Jan 15, 2026
12.79
12.86
12.79
12.84
12.84
7,245
Jan 14, 2026
12.78
12.78
12.78
12.78
12.78
2,520
Jan 13, 2026
12.76
12.78
12.76
12.78
12.78
315
Jan 12, 2026
12.70
12.81
12.70
12.78
12.78
28,245
Jan 9, 2026
12.81
12.81
12.76
12.76
12.76
1,785
Jan 8, 2026
12.71
12.76
12.69
12.76
12.76
15,330
Jan 7, 2026
12.73
12.73
12.70
12.73
12.73
1,995
Jan 6, 2026
12.68
12.75
12.68
12.75
12.75
3,255
Jan 5, 2026
12.70
12.76
12.68
12.76
12.76
6,090
Jan 2, 2026
12.70
12.72
12.70
12.72
12.72
630
Dec 31, 2025
12.69
12.72
12.69
12.72
12.72
1,785
Dec 30, 2025
12.71
12.74
12.70
12.74
12.74
4,095
Dec 29, 2025
12.74
12.74
12.71
12.71
12.71
11,025
Dec 26, 2025
12.76
12.79
12.70
12.77
12.77
3,045
Dec 24, 2025
12.76
12.80
12.76
12.80
12.80
5,355
Dec 23, 2025
12.78
12.80
12.76
12.79
12.79
21,630
Dec 22, 2025
12.82
12.82
12.78
12.82
12.82
8,085
Dec 19, 2025
12.81
12.83
12.76
12.82
12.82
8,085
Dec 18, 2025
12.82
12.85
12.80
12.81
12.81
5,880
Dec 17, 2025
12.77
12.82
12.76
12.82
12.82
6,405
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
2,310
Dec 12, 2025
12.82
12.82
12.82
12.82
12.82
-
Dec 11, 2025
12.79
12.83
12.76
12.82
12.82
3,360
Dec 10, 2025
12.76
12.83
12.76
12.81
12.81
53,025
Dec 9, 2025
12.81
12.81
12.76
12.81
12.81
49,770
Dec 8, 2025
12.81
12.81
12.81
12.81
12.81
420
Dec 5, 2025
12.82
12.82
12.82
12.82
12.82
-
Dec 4, 2025
12.81
12.82
12.76
12.82
12.82
21,840
Dec 3, 2025
12.77
12.83
12.77
12.81
12.81
840
Dec 2, 2025
12.76
12.83
12.73
12.83
12.83
2,940
Dec 1, 2025
12.84
12.84
12.75
12.83
12.83
12,180
Nov 28, 2025
12.71
12.75
12.71
12.75
12.75
525
Nov 26, 2025
12.75
12.75
12.75
12.75
12.75
-
Nov 25, 2025
12.75
12.75
12.75
12.75
12.75
-
Nov 24, 2025
12.63
12.75
12.63
12.75
12.75
525
Nov 21, 2025
12.75
12.75
12.75
12.75
12.75
1,575
Nov 20, 2025
12.62
12.85
12.62
12.84
12.84
3,150
Nov 19, 2025
12.59
12.59
12.59
12.59
12.59
-
Nov 18, 2025
12.58
12.60
12.49
12.59
12.59
22,050
Nov 17, 2025
12.59
12.60
12.49
12.60
12.60
21,210
Nov 14, 2025
12.55
12.55
12.43
12.55
12.55
1,050
Nov 13, 2025
12.52
12.62
12.43
12.43
12.43
6,615
Nov 12, 2025
12.62
12.62
12.62
12.62
12.62
105
Nov 11, 2025
12.45
12.61
12.43
12.43
12.43
3,570
Nov 10, 2025
12.40
12.45
12.40
12.45
12.45
32,550
Nov 7, 2025
12.45
12.45
12.45
12.45
12.45
-
Nov 6, 2025
12.38
12.48
12.30
12.45
12.45
4,935
Nov 5, 2025
12.49
12.49
12.29
12.46
12.46
11,970
Nov 4, 2025
12.38
12.43
12.26
12.43
12.43
40,320
Nov 3, 2025
12.15
12.50
12.15
12.49
12.49
1,365
Oct 31, 2025
12.50
12.50
12.50
12.50
12.50
210
