MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNRN — First Northern Community Bancorp Common stock
NasdaqFirst Northern Community Bancorp Common stock
$17.78
+0.14(+0.79%)
- O
- 17.77
- H
- 18.53
- L
- 17.75
- V
- 166.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.78
Period Return+88.01%
Period High$19.25
Period Low$9.08
Avg Daily Volume51.1K
Total Trading Days365
FNRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.77 | $18.53 | $17.75 | $17.78 | +$0.14 | +0.79% | 166,806 | $17.94 | $17.75 $18.53 |
| Oct 1, 2026 | $17.29 | $17.77 | $16.98 | $17.64 | +$0.36 | +2.08% | 204,594 | $17.53 | $16.98 $17.77 |
| Sep 30, 2026 | $17.29 | $17.38 | $17.13 | $17.28 | $-0.02 | -0.12% | 122,387 | $17.27 | $17.13 $17.38 |
| Sep 29, 2026 | $17.28 | $17.34 | $17.20 | $17.30 | +$0.06 | +0.35% | 121,917 | $17.29 | $17.20 $17.34 |
| Sep 28, 2026 | $17.16 | $17.30 | $17.10 | $17.24 | +$0.07 | +0.41% | 81,096 | $17.24 | $17.10 $17.30 |
| Sep 25, 2026 | $17.12 | $17.43 | $17.08 | $17.17 | +$0.09 | +0.53% | 57,022 | $17.20 | $17.08 $17.43 |
| Sep 24, 2026 | $17.05 | $17.21 | $16.95 | $17.08 | +$0.00 | +0.00% | 62,660 | $17.08 | $16.95 $17.21 |
| Sep 23, 2026 | $17.38 | $17.45 | $17.06 | $17.08 | $-0.31 | -1.78% | 83,539 | $17.19 | $17.06 $17.45 |
| Sep 22, 2026 | $17.34 | $17.49 | $17.26 | $17.39 | +$0.12 | +0.69% | 102,562 | $17.40 | $17.26 $17.49 |
| Sep 21, 2026 | $17.25 | $17.41 | $17.18 | $17.27 | +$0.01 | +0.06% | 61,107 | $17.25 | $17.18 $17.41 |
| Sep 18, 2026 | $17.07 | $17.35 | $16.90 | $17.26 | +$0.10 | +0.58% | 266,613 | $17.24 | $16.90 $17.35 |
| Sep 17, 2026 | $17.18 | $17.33 | $16.86 | $17.16 | $-0.01 | -0.06% | 87,287 | $17.16 | $16.86 $17.33 |
| Sep 16, 2026 | $17.43 | $17.50 | $17.10 | $17.17 | $-0.21 | -1.21% | 93,792 | $17.26 | $17.10 $17.50 |
| Sep 15, 2026 | $17.25 | $17.65 | $17.25 | $17.38 | +$0.12 | +0.70% | 65,814 | $17.40 | $17.25 $17.65 |
| Sep 14, 2026 | $17.39 | $17.50 | $17.26 | $17.26 | +$0.00 | +0.00% | 147,760 | $17.36 | $17.26 $17.50 |
| Sep 11, 2026 | $17.42 | $17.76 | $17.23 | $17.26 | $-0.01 | -0.06% | 92,171 | $17.31 | $17.23 $17.76 |
| Sep 10, 2026 | $17.33 | $17.35 | $17.13 | $17.27 | $-0.01 | -0.06% | 66,398 | $17.24 | $17.13 $17.35 |
| Sep 9, 2026 | $17.11 | $17.35 | $17.10 | $17.28 | +$0.06 | +0.35% | 125,914 | $17.29 | $17.10 $17.35 |
| Sep 8, 2026 | $17.38 | $17.43 | $17.13 | $17.22 | $-0.13 | -0.75% | 77,820 | $17.26 | $17.13 $17.43 |
| Sep 4, 2026 | $17.35 | $17.65 | $17.24 | $17.35 | +$0.01 | +0.06% | 86,425 | $17.39 | $17.24 $17.65 |
| Sep 3, 2026 | $17.11 | $17.40 | $17.00 | $17.34 | +$0.37 | +2.18% | 98,211 | $17.29 | $17.00 $17.40 |
| Sep 2, 2026 | $16.75 | $17.26 | $16.75 | $16.97 | +$0.34 | +2.04% | 91,554 | $17.07 | $16.75 $17.26 |
| Sep 1, 2026 | $16.62 | $16.83 | $16.53 | $16.63 | $-0.04 | -0.24% | 154,334 | $16.67 | $16.53 $16.83 |
| Aug 31, 2026 | $17.12 | $17.25 | $16.65 | $16.67 | $-0.45 | -2.63% | 45,821 | $16.88 | $16.65 $17.25 |
| Aug 28, 2026 | $16.80 | $17.21 | $16.80 | $17.12 | +$0.31 | +1.84% | 76,563 | $17.08 | $16.80 $17.21 |
| Aug 27, 2026 | $17.29 | $17.40 | $16.80 | $16.81 | $-0.48 | -2.78% | 60,645 | $17.07 | $16.80 $17.40 |
| Aug 26, 2026 | $17.45 | $17.60 | $17.27 | $17.29 | $-0.15 | -0.86% | 71,218 | $17.35 | $17.27 $17.60 |
| Aug 25, 2026 | $17.56 | $17.56 | $17.16 | $17.44 | $-0.02 | -0.11% | 84,536 | $17.41 | $17.16 $17.56 |
| Aug 24, 2026 | $17.63 | $18.00 | $17.43 | $17.46 | $-0.04 | -0.23% | 81,327 | $17.63 | $17.43 $18.00 |
| Aug 21, 2026 | $17.50 | $17.59 | $17.36 | $17.50 | +$0.06 | +0.34% | 197,122 | $17.49 | $17.36 $17.59 |