UK markets open in 7 minutes

First Northern Community Bancorp (FNRN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.100.00 (0.00%)
At close: 10:53AM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20229.109.109.109.109.10-
08 Aug 20229.109.109.109.109.10100
05 Aug 20229.129.129.129.129.12700
04 Aug 20229.029.129.029.129.127,600
03 Aug 20229.029.109.019.029.022,200
02 Aug 20229.109.109.109.109.10-
01 Aug 20229.109.109.109.109.10-
29 Jul 20229.159.159.089.109.10700
28 Jul 20229.019.109.009.109.103,400
27 Jul 20229.059.109.059.109.10200
26 Jul 20229.059.109.009.109.102,000
25 Jul 20229.009.109.009.109.10600
22 Jul 20229.009.159.009.159.151,100
21 Jul 20229.159.159.159.159.15-
20 Jul 20229.159.159.159.159.15-
19 Jul 20229.159.159.159.159.15-
18 Jul 20229.159.159.109.159.151,500
15 Jul 20229.109.239.109.239.231,100
14 Jul 20229.239.239.239.239.23-
13 Jul 20229.009.239.009.239.23700
12 Jul 20229.249.249.249.249.24-
11 Jul 20229.249.249.249.249.24-
08 Jul 20229.249.249.249.249.24-
07 Jul 20229.249.249.249.249.24-
06 Jul 20229.249.249.249.249.24-
05 Jul 20229.249.249.249.249.24-
01 Jul 20229.249.249.249.249.24-
30 Jun 20229.209.249.209.249.241,100
29 Jun 20229.009.248.909.249.242,200
28 Jun 20229.249.249.249.249.24-
27 Jun 20229.249.249.249.249.24-
24 Jun 20229.249.249.249.249.24-
23 Jun 20229.249.249.249.249.24-
22 Jun 20229.159.249.159.249.24600
21 Jun 20229.299.299.299.299.29-
17 Jun 20229.299.299.299.299.29-
16 Jun 20229.299.299.299.299.29-
15 Jun 20229.299.299.299.299.29-
14 Jun 20228.819.348.819.299.2943,400
13 Jun 20229.009.398.799.399.395,100
10 Jun 20229.399.439.009.439.435,100
09 Jun 20229.489.489.489.489.48-
08 Jun 20229.489.489.489.489.48-
07 Jun 20229.459.509.459.489.482,500
06 Jun 20229.569.569.569.569.56-
03 Jun 20229.569.569.569.569.56100
02 Jun 20229.409.469.409.419.413,300
01 Jun 20229.409.409.409.409.40-
31 May 20229.389.429.129.409.4012,600
27 May 20229.419.419.419.419.41100
26 May 20229.419.419.419.419.41-
25 May 20229.309.419.309.419.41500
24 May 20229.509.509.509.509.50-
23 May 20229.109.509.109.509.504,100
20 May 20229.509.509.509.509.50-
19 May 20229.509.509.509.509.50400
18 May 20229.509.509.509.509.50100
17 May 20229.049.259.009.059.052,500
16 May 20229.009.009.009.009.001,300
13 May 20229.009.209.009.009.0031,700
12 May 20229.009.009.009.009.00200
11 May 20229.009.058.879.009.007,600
10 May 20229.159.158.809.059.053,400
09 May 20229.359.359.159.259.251,000
06 May 20229.509.509.509.509.50-
05 May 20229.509.509.509.509.50-
04 May 20229.429.509.369.509.505,800
03 May 20229.509.509.509.509.50-
02 May 20229.369.509.369.509.50800
29 Apr 20229.509.509.509.509.50100
28 Apr 20229.509.509.509.509.50-
27 Apr 20229.579.709.509.509.502,600
26 Apr 20229.959.959.959.959.95-
25 Apr 20229.959.959.959.959.95-
22 Apr 20229.519.959.519.959.953,200
21 Apr 20229.609.959.509.659.658,500
20 Apr 20229.8210.009.599.599.5912,600
19 Apr 20229.8210.009.8210.0010.00400
18 Apr 20229.8010.009.8010.0010.0020,200
14 Apr 20229.909.909.909.909.90-
13 Apr 20229.909.909.909.909.90-
12 Apr 20229.909.909.909.909.90-
11 Apr 20229.909.909.909.909.902,400
08 Apr 202210.0510.059.909.909.907,500
07 Apr 202210.0710.0710.0510.0510.053,500
06 Apr 202210.1010.1010.0710.0710.07800
05 Apr 202210.1210.1210.1210.1210.12300
04 Apr 202210.1610.2310.1010.1210.12800
01 Apr 202210.2010.2010.2010.2010.20-
31 Mar 202210.2010.2010.2010.2010.20100
30 Mar 202210.1010.1010.1010.1010.10100
29 Mar 202210.2010.2010.2010.2010.202,100
28 Mar 202210.1210.2510.1210.2510.25400
25 Mar 202210.1810.2510.1810.2510.255,100
24 Mar 202210.2010.2010.1110.2010.206,200
23 Mar 202210.2710.2710.1710.2010.203,500
22 Mar 202210.3010.3010.3010.3010.30-
21 Mar 202210.3010.3010.3010.3010.30300
18 Mar 202210.4010.4010.4010.4010.40-
17 Mar 202210.3010.4010.3010.4010.40200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...