UK markets closed

First Northern Community Bancorp (FNRN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.94+0.01 (+0.11%)
At close: 02:24PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.708.948.708.948.942,800
25 Apr 20248.758.938.758.938.93800
24 Apr 20248.658.808.658.808.807,900
23 Apr 20248.628.918.628.808.801,000
22 Apr 20248.958.958.958.958.95-
19 Apr 20248.618.968.608.958.952,600
18 Apr 20248.968.968.968.968.96-
17 Apr 20248.628.978.628.968.961,000
16 Apr 20248.668.978.668.978.97600
15 Apr 20249.009.018.709.019.016,700
12 Apr 20248.629.028.628.988.982,600
11 Apr 20248.629.008.629.009.00700
10 Apr 20248.769.018.569.019.0110,400
09 Apr 20248.669.058.669.059.057,900
08 Apr 20248.958.958.958.958.95-
05 Apr 20248.958.958.958.958.95-
04 Apr 20248.808.958.758.958.9510,300
03 Apr 20248.958.958.958.958.95-
02 Apr 20248.769.008.768.958.954,800
01 Apr 20248.729.048.089.039.0312,500
28 Mar 20248.609.048.609.049.049,800
27 Mar 20248.019.058.019.059.055,000
26 Mar 20248.769.058.709.059.053,300
25 Mar 20249.059.059.059.059.05-
22 Mar 20248.719.058.709.059.053,700
21 Mar 20248.239.008.239.009.007,200
20 Mar 20248.188.408.188.408.4011,600
19 Mar 20248.358.408.318.408.401,600
18 Mar 20248.308.398.258.398.391,100
15 Mar 20248.408.408.408.408.40-
14 Mar 20248.138.408.108.408.4047,000
13 Mar 20248.378.378.378.378.37-
12 Mar 20248.098.458.098.378.371,900
11 Mar 20248.088.458.088.458.451,600
08 Mar 20248.408.508.408.508.504,300
07 Mar 20248.098.508.098.508.502,300
06 Mar 20248.408.408.408.408.40-
05 Mar 20248.058.408.038.408.4014,100
04 Mar 20248.188.348.008.338.3333,000
01 Mar 20248.358.358.358.358.35-
29 Feb 20248.348.357.798.358.3549,400
28 Feb 20248.618.618.078.358.3522,600
28 Feb 2024105:100 Stock split
27 Feb 20248.218.288.208.288.283,360
26 Feb 20248.218.288.218.288.286,825
23 Feb 20248.288.288.288.288.28-
22 Feb 20248.288.288.288.288.281,785
21 Feb 20248.258.288.248.288.282,415
20 Feb 20248.288.288.288.288.28105
16 Feb 20248.258.288.248.288.282,415
15 Feb 20248.298.298.298.298.29-
14 Feb 20248.298.298.298.298.29-
13 Feb 20248.298.298.298.298.29-
12 Feb 20248.248.298.248.298.2913,020
09 Feb 20248.178.298.128.288.285,460
08 Feb 20248.328.328.118.198.194,620
07 Feb 20248.208.318.118.198.192,415
06 Feb 20248.198.328.198.328.322,205
05 Feb 20248.308.308.308.308.30-
02 Feb 20248.258.338.148.308.302,730
01 Feb 20248.338.338.338.338.33-
31 Jan 20248.338.338.338.338.33210
30 Jan 20248.248.388.198.198.1944,415
29 Jan 20248.158.248.148.248.245,355
26 Jan 20248.248.248.198.248.2441,265
25 Jan 20248.228.238.228.238.234,620
24 Jan 20248.228.248.228.248.24630
23 Jan 20248.198.248.178.198.1928,245
22 Jan 20248.208.268.158.228.2214,595
19 Jan 20248.268.268.268.268.26-
18 Jan 20248.268.268.268.268.26-
17 Jan 20248.268.268.108.268.2697,860
16 Jan 20248.298.298.298.298.29-
12 Jan 20248.298.298.298.298.2932,235
11 Jan 20248.318.338.318.328.3215,750
10 Jan 20248.268.358.108.298.2931,290
09 Jan 20248.358.508.358.508.503,570
08 Jan 20248.438.438.438.438.43-
05 Jan 20248.438.438.438.438.43-
04 Jan 20248.288.478.278.438.4311,235
03 Jan 20248.288.458.288.458.453,780
02 Jan 20248.338.488.248.478.473,045
29 Dec 20238.388.508.388.508.5010,605
28 Dec 20238.488.518.388.488.4812,285
27 Dec 20238.208.558.208.508.502,100
26 Dec 20238.568.568.568.568.56-
22 Dec 20238.568.568.568.568.56-
21 Dec 20238.158.568.158.568.5611,445
20 Dec 20238.568.568.568.568.56105
19 Dec 20238.528.578.328.488.483,045
18 Dec 20238.578.578.578.578.57-
15 Dec 20238.488.578.488.578.573,360
14 Dec 20237.988.437.988.438.4320,160
13 Dec 20237.987.987.987.987.98-
12 Dec 20237.727.987.717.987.982,310
11 Dec 20237.977.977.977.977.97315
08 Dec 20237.727.997.727.997.991,890
07 Dec 20237.997.997.997.997.99105
06 Dec 20237.867.867.867.867.86-
05 Dec 20237.687.867.677.867.8634,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...