Get the Stockscreener App
17.27
0.06%
-0.01
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 September 10, 2026, is $17.27.
- 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 19.85% to $17.27 now.
- The 52-week high stock price for FNRN is $19.25, representing a 11.46% increase from the current share price, occurred on July 29, 2026.
- The 52-week low stock price for FNRN is $14.41, indicating a -16.56% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 02, 2026 | $17.25 | $16.75 | $0.505 | 91,553.0 | +2.04% |
| Sep 01, 2026 | $16.83 | $16.53 | $0.2999 | 154,333.0 | -0.24% |
| Aug 31, 2026 | $17.25 | $16.65 | $0.60 | 45,821.0 | -2.63% |
| Aug 28, 2026 | $17.21 | $16.80 | $0.41 | 76,562.0 | +1.84% |
| Aug 27, 2026 | $17.40 | $16.80 | $0.60 | 60,644.0 | -2.78% |
| Aug 26, 2026 | $17.60 | $17.27 | $0.33 | 71,217.0 | -0.86% |
| Aug 25, 2026 | $17.56 | $17.16 | $0.405 | 84,536.0 | -0.11% |
| Aug 24, 2026 | $18.00 | $17.43 | $0.565 | 81,326.0 | -0.23% |
| Aug 21, 2026 | $17.59 | $17.36 | $0.23 | 197,121.0 | +0.34% |
| Aug 20, 2026 | $17.46 | $17.32 | $0.14 | 64,463.0 | +0.00% |
| Aug 19, 2026 | $17.66 | $17.35 | $0.31 | 114,132.0 | -0.63% |
| Aug 18, 2026 | $17.70 | $17.50 | $0.20 | 120,637.0 | +0.00% |
| Aug 17, 2026 | $17.70 | $17.40 | $0.30 | 73,978.0 | +0.00% |
| Aug 14, 2026 | $17.70 | $17.40 | $0.30 | 99,483.0 | +0.23% |
| Aug 13, 2026 | $17.75 | $17.30 | $0.45 | 143,190.0 | +1.51% |
| Aug 12, 2026 | $17.48 | $17.10 | $0.375 | 71,666.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $17.65 | $16.53 | $1.12 | 765,872.0 | +3.60% |
| 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% |
0.13%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):