Get the Stockscreener App
17.78
0.79%
0.14
First Northern Community Bancorp Stock (FNRN) Price History
The historical daily chart and data for First Northern Community Bancorp stock (FNRN), show that the latest closing stock price as of October 02, 2026, is $17.78.
- First Northern Community Bancorp all-time high stock price is $19.25, occurred on July 29, 2026.
- The lowest First Northern Community Bancorp stock price recorded was $14.41 on April 24, 2026. Since then, First Northern Community Bancorp's stock price has risen over 23.39% to $17.78 now.
- The 52-week high stock price for FNRN is $19.25, representing a 8.27% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for FNRN is $14.41, indicating a -18.95% decrease from the current share price, occurred on April 24, 2026.
The table below shows more information about FNRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $18.52 | $17.75 | $0.775 | 166,807.0 | +0.79% |
| Oct 01, 2026 | $17.77 | $16.98 | $0.795 | 204,593.0 | +2.08% |
| Sep 30, 2026 | $17.38 | $17.12 | $0.255 | 122,386.0 | -0.12% |
| Sep 29, 2026 | $17.34 | $17.20 | $0.14 | 121,916.0 | +0.35% |
| Sep 28, 2026 | $17.30 | $17.10 | $0.20 | 81,095.0 | +0.41% |
| Sep 25, 2026 | $17.43 | $17.08 | $0.35 | 57,021.0 | +0.53% |
| Sep 24, 2026 | $17.21 | $16.95 | $0.26 | 62,659.0 | +0.00% |
| Sep 23, 2026 | $17.45 | $17.06 | $0.39 | 83,538.0 | -1.78% |
| Sep 22, 2026 | $17.49 | $17.26 | $0.23 | 102,559.0 | +0.69% |
| Sep 21, 2026 | $17.41 | $17.18 | $0.23 | 61,107.0 | +0.06% |
| Sep 18, 2026 | $17.35 | $16.90 | $0.45 | 266,612.0 | +0.58% |
| Sep 17, 2026 | $17.32 | $16.86 | $0.464 | 87,286.0 | -0.06% |
| Sep 16, 2026 | $17.50 | $17.10 | $0.40 | 93,791.0 | -1.21% |
| Sep 15, 2026 | $17.65 | $17.25 | $0.40 | 65,814.0 | +0.70% |
| Sep 14, 2026 | $17.50 | $17.26 | $0.24 | 148,080.0 | +0.00% |
| Sep 11, 2026 | $17.76 | $17.23 | $0.535 | 92,170.0 | -0.06% |
| Sep 10, 2026 | $17.35 | $17.13 | $0.22 | 66,397.0 | -0.06% |
| Sep 09, 2026 | $17.35 | $17.10 | $0.25 | 125,908.0 | +0.35% |
| Sep 08, 2026 | $17.43 | $17.12 | $0.305 | 76,682.0 | -0.75% |
| Sep 04, 2026 | $17.65 | $17.24 | $0.41 | 86,408.0 | +0.06% |
| Sep 03, 2026 | $17.40 | $17.00 | $0.40 | 98,194.0 | +2.18% |
First Northern Community Bancorp Stock (FNRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Northern Community Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Northern Community Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Northern Community Bancorp Stock (FNRN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $18.52 | $16.98 | $1.55 | 538,207.0 | +2.89% |
| Sep, 2026 | $17.76 | $16.53 | $1.23 | 2,145,509.0 | +3.66% |
| Aug, 2026 | $18.60 | $15.93 | $2.67 | 1,967,221.0 | -9.40% |
| Jul, 2026 | $19.25 | $17.51 | $1.74 | 3,398,165.0 | +2.56% |
| Jun, 2026 | $18.62 | $16.77 | $1.85 | 7,345,219.0 | +4.30% |
| May, 2026 | $17.99 | $16.60 | $1.39 | 1,295,459.0 | +3.37% |
| Apr, 2026 | $16.73 | $14.41 | $2.32 | 127,021.0 | +0.00% |
1.05%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):