FNRN - First Northern Community Bancorp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201911.1011.1011.0611.1011.103,802
Oct 15, 201911.0911.0911.0911.0911.09200
Oct 14, 201911.0911.1011.0911.1011.1030,800
Oct 11, 201911.1011.1011.0511.1011.1020,400
Oct 10, 201911.1611.1611.1611.1611.16100
Oct 09, 201911.1011.1611.1011.1611.16300
Oct 08, 201911.0511.0711.0511.0711.0774,400
Oct 07, 201911.0511.0511.0511.0511.05-
Oct 04, 201911.0511.0511.0511.0511.05-
Oct 03, 201911.0511.0511.0511.0511.0530,900
Oct 02, 201911.0511.0511.0511.0511.056,200
Oct 01, 201911.0511.0511.0511.0511.0534,100
Sep 30, 201911.0811.0811.0511.0511.053,800
Sep 27, 201911.0511.0511.0511.0511.053,000
Sep 26, 201911.0511.0511.0511.0511.054,000
Sep 25, 201911.2011.2011.0511.0511.053,700
Sep 24, 201911.0511.2011.0511.2011.206,500
Sep 23, 201911.0511.0511.0511.0511.053,100
Sep 20, 201911.0511.0711.0511.0511.0513,400
Sep 19, 201911.0511.0511.0511.0511.053,100
Sep 18, 201911.0511.0611.0111.0511.056,800
Sep 17, 201911.0511.0511.0511.0511.056,700
Sep 16, 201911.1011.1511.0511.1511.158,200
Sep 13, 201911.2011.2011.1011.1011.101,800
Sep 12, 201911.0611.2011.0511.2011.208,500
Sep 11, 201911.0511.0511.0511.0511.05700
Sep 10, 201911.2111.2111.0111.0111.013,000
Sep 09, 201911.2111.2111.2011.2011.20600
Sep 06, 201911.4011.4011.2111.2111.215,600
Sep 05, 201911.3511.3511.2711.2711.275,800
Sep 04, 201911.3511.3511.3511.3511.351,200
Sep 03, 201911.3511.3511.3511.3511.35129,400
Aug 30, 201911.3511.3511.3511.3511.35-
Aug 29, 201911.3511.3511.3511.3511.35-
Aug 28, 201911.4011.4011.3511.3511.354,600
Aug 27, 201911.3611.3611.3611.3611.361,800
Aug 26, 201911.3511.3511.3511.3511.3595,600
Aug 23, 201911.3511.3511.3511.3511.35-
Aug 22, 201911.3511.3511.3511.3511.35-
Aug 21, 201911.3511.3511.3511.3511.356,000
Aug 20, 201911.4011.4011.4011.4011.40-
Aug 19, 201911.2811.4011.2811.4011.408,000
Aug 16, 201911.2811.2811.2811.2811.28-
Aug 15, 201911.2811.2811.2811.2811.281,100
Aug 14, 201911.3011.3011.3011.3011.30700
Aug 13, 201911.3011.3011.3011.3011.301,200
Aug 12, 201911.3011.3011.3011.3011.30600
Aug 09, 201911.4011.4011.4011.4011.40700
Aug 08, 201911.3011.3711.3011.3011.30600
Aug 07, 201911.3711.3711.3011.3011.303,000
Aug 06, 201911.4511.4511.3711.3711.372,700
Aug 05, 201911.4511.4511.4511.4511.453,100
Aug 02, 201911.4511.4511.4511.4511.453,100
Aug 01, 201911.5011.5011.5011.5011.502,500
Jul 31, 201911.3511.4011.3511.4011.402,800
Jul 30, 201911.3511.4011.3511.4011.402,800
Jul 29, 201911.3511.4011.3511.4011.402,800
Jul 26, 201911.3511.4011.3511.4011.402,800
Jul 25, 201911.3011.3111.2711.2711.2719,700
Jul 24, 201911.3011.3011.3011.3011.30-
Jul 23, 201911.3011.3011.3011.3011.304,800
Jul 22, 201911.3011.3011.3011.3011.302,500
Jul 19, 201911.3511.3511.3011.3011.30200
Jul 18, 201911.4011.4011.4011.4011.40-
Jul 17, 201911.4011.4011.4011.4011.40100
Jul 16, 201911.5011.5011.5011.5011.501,000
Jul 15, 201911.2711.2711.2711.2711.27-
Jul 12, 201911.2711.2711.2711.2711.27300
Jul 11, 201911.2711.2711.2711.2711.27-
Jul 10, 201911.2711.2711.2711.2711.271,600
Jul 09, 201911.2711.2711.2711.2711.27-
Jul 08, 201911.2911.2911.2711.2711.27300
Jul 05, 201911.2711.2711.2711.2711.27300
Jul 03, 201911.2911.2911.2911.2911.29700
Jul 02, 201911.2711.2711.2711.2711.27-
Jul 01, 201911.2711.2711.2711.2711.272,200
Jun 28, 201911.2011.5011.2011.5011.501,500
Jun 27, 201911.2511.4511.2511.4511.45300
Jun 26, 201911.0611.1911.0611.0611.066,700
Jun 25, 201911.0611.1011.0511.0611.0632,600
Jun 24, 201911.0611.0611.0611.0611.061,000
Jun 21, 201911.0611.0711.0611.0611.065,000
Jun 20, 201911.1211.1311.1211.1311.136,700
Jun 19, 201911.0811.1311.0311.1311.13800
Jun 18, 201911.1611.1611.0811.0911.092,700
Jun 17, 201911.1611.1611.1611.1611.161,500
Jun 14, 201911.2111.2111.2111.2111.21-
Jun 13, 201911.2111.2111.2111.2111.21-
Jun 12, 201911.2211.2211.2111.2111.21400
Jun 11, 201911.2111.2111.2111.2111.21-
Jun 10, 201911.2511.2511.2111.2111.211,100
Jun 07, 201911.2511.2511.2511.2511.25500
Jun 06, 201911.2511.3511.2511.3511.351,300
Jun 05, 201911.3911.4011.3911.4011.401,100
Jun 04, 201911.2011.2011.1611.2011.201,800
Jun 03, 201911.2711.2711.2011.2011.201,700
May 31, 201911.3811.3811.2711.2711.271,000
May 30, 201911.4211.4211.3511.3511.3518,300
May 29, 201911.6011.6011.5011.5011.505,900
May 28, 201911.6011.6011.6011.6011.60100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...