Skip to main content
FNRN logo

First Northern Community Bancorp

FNRNNASDAQFinancialsBanks - Regional

$16.80Today:- (-)1Y +35.69%

As of Oct 26, 2026 close

Market cap
$277.35M
P/E (TTM)
12.26
Forward P/E
11.25
Dividend yield
-
52-week range
$12.07$19.25
Volume (live)
-
Avg. volume (3M)
81.43K

First Northern Community Bancorp (FNRN) Historical Stock Prices

Analyze First Northern Community Bancorp (FNRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Northern Community Bancorp (FNRN) Interactive Price Chart

Interactive historical price chart showing First Northern Community Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FNRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FNRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202616.9116.9216.7516.8516.8525.04K
Oct 26, 202616.8516.9516.7416.8016.8024.79K
Oct 23, 202616.8016.8516.6016.8116.8150.59K
Oct 22, 202616.2916.9916.2916.8016.8091.34K
Oct 21, 202616.3516.4116.0916.2816.2839.28K
Oct 20, 202616.3916.7916.2016.3316.3340.39K
Oct 19, 202616.7716.8416.3416.3616.3637.85K
Oct 16, 202616.6817.0316.6716.7516.7549.61K
Oct 15, 202616.7317.1016.5516.6716.6755.44K
Oct 14, 202616.5617.0216.4316.6716.6761.96K
Oct 13, 202616.7616.9516.6616.6816.6852.28K
Oct 12, 202616.0116.8915.9916.7316.7393.05K
Oct 9, 202617.3217.3416.0216.0516.0549.63K
Oct 8, 202617.5317.5917.2917.3017.3060.23K
Oct 7, 202617.5617.6317.3617.5417.5459.99K
Oct 6, 202617.7017.9117.6517.6517.6563.70K
Oct 5, 202617.7917.9917.6617.7317.7376.39K
Oct 2, 202617.7718.5217.7517.7817.78166.81K
Oct 1, 202617.2917.7716.9817.6417.64204.59K
Sep 30, 202617.2917.3817.1317.2817.28122.39K
Sep 29, 202617.2817.3417.2017.3017.30121.92K
Sep 28, 202617.1617.3017.1017.2417.2481.09K
Sep 25, 202617.1217.4317.0817.1717.1757.02K
Sep 24, 202617.0517.2116.9517.0817.0862.66K
Sep 23, 202617.3817.4517.0617.0817.0883.54K
Sep 22, 202617.3417.4917.2617.3917.39102.56K
Sep 21, 202617.2517.4117.1817.2717.2761.11K
Sep 18, 202617.0717.3516.9017.2617.26266.61K
Sep 17, 202617.1817.3216.8617.1617.1687.29K
Sep 16, 202617.4317.5017.1017.1717.1793.79K
Sep 15, 202617.2517.6517.2517.3817.3865.81K
Sep 14, 202617.3917.5017.2617.2617.26148.08K
Sep 11, 202617.4217.7617.2317.2617.2692.17K
Sep 10, 202617.3317.3517.1317.2717.2766.40K
Sep 9, 202617.1117.3517.1017.2817.28125.91K
Sep 8, 202617.3817.4317.1317.2217.2277.82K
Sep 4, 202617.3517.6517.2417.3517.3586.42K
Sep 3, 202617.1117.4017.0017.3417.3498.21K
Sep 2, 202616.7517.2516.7516.9716.9791.55K
Sep 1, 202616.6216.8316.5316.6316.63154.33K
Aug 31, 202617.1217.2516.6516.6716.6745.82K
Aug 28, 202616.8017.2116.8017.1217.1276.56K
Aug 27, 202617.2917.4016.8016.8116.8160.64K
Aug 26, 202617.4517.6017.2717.2917.2971.22K
Aug 25, 202617.5617.5617.1617.4417.4484.54K
Aug 24, 202617.6318.0017.4317.4617.4681.33K
Aug 21, 202617.5017.5917.3617.5017.50197.12K
Aug 20, 202617.4017.4617.3217.4417.4464.46K
Aug 19, 202617.6017.6617.3517.4417.44114.13K
Aug 18, 202617.5817.7017.5017.5517.55120.64K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.