First Northern Community Bancorp ( FNRN) - Price History
Monthly price history for FNRN (First Northern Community Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $17.94 | $17.94 |
| June 2026 | $17.94 | $17.94 |
| May 2026 | $17.20 | $17.20 |
| April 2026 | $16.64 | $16.64 |
| March 2026 | $15.89 | $15.89 |
| February 2026 | $14.15 | $14.15 |
| January 2026 | $12.95 | $12.95 |
| December 2025 | $12.72 | $12.72 |
| November 2025 | $12.75 | $12.75 |
| October 2025 | $12.50 | $12.50 |
| September 2025 | $12.11 | $12.11 |
| August 2025 | $11.48 | $11.48 |
| July 2025 | $10.61 | $10.61 |
| June 2025 | $9.28 | $9.28 |
| May 2025 | $9.47 | $9.47 |
| April 2025 | $9.32 | $9.32 |
| March 2025 | $9.70 | $9.70 |
| February 2025 | $9.34 | $9.34 |
| January 2025 | $8.98 | $8.98 |
| December 2024 | $9.06 | $9.06 |
| November 2024 | $9.07 | $9.07 |
| October 2024 | $9.01 | $9.01 |
| September 2024 | $9.34 | $9.34 |
| August 2024 | $9.40 | $9.40 |
| July 2024 | $8.98 | $8.98 |
| June 2024 | $8.21 | $8.21 |
| May 2024 | $8.15 | $8.15 |
| April 2024 | $8.11 | $8.11 |
| March 2024 | $8.20 | $8.20 |
| February 2024 | $7.57 | $7.57 |
| January 2024 | $7.56 | $7.56 |
| December 2023 | $7.70 | $7.70 |
| November 2023 | $6.99 | $6.99 |
| October 2023 | $7.76 | $7.76 |
| September 2023 | $8.20 | $8.20 |
| August 2023 | $8.34 | $8.34 |
| July 2023 | $7.95 | $7.95 |
| June 2023 | $6.05 | $6.05 |
| May 2023 | $6.02 | $6.02 |
| April 2023 | $6.09 | $6.09 |
| March 2023 | $6.38 | $6.38 |
| February 2023 | $7.43 | $7.43 |
| January 2023 | $6.83 | $6.83 |
| December 2022 | $6.66 | $6.66 |
| November 2022 | $6.87 | $6.87 |
| October 2022 | $6.40 | $6.40 |
| September 2022 | $6.95 | $6.95 |
| August 2022 | $7.20 | $7.20 |
| July 2022 | $7.49 | $7.49 |
| June 2022 | $7.60 | $7.60 |
| May 2022 | $7.73 | $7.73 |
| April 2022 | $7.82 | $7.82 |
| March 2022 | $8.39 | $8.39 |
| February 2022 | $8.84 | $8.84 |
| January 2022 | $8.26 | $8.26 |
| December 2021 | $8.03 | $8.03 |
| November 2021 | $8.07 | $8.07 |
| October 2021 | $8.09 | $8.09 |
| September 2021 | $8.58 | $8.58 |
| August 2021 | $8.55 | $8.55 |
| July 2021 | $8.62 | $8.62 |
| June 2021 | $8.82 | $8.82 |
| May 2021 | $8.93 | $8.93 |
| April 2021 | $8.84 | $8.84 |
| March 2021 | $8.29 | $8.29 |
| February 2021 | $7.84 | $7.84 |
| January 2021 | $8.15 | $8.15 |
| December 2020 | $7.91 | $7.91 |
| November 2020 | $7.76 | $7.76 |
| October 2020 | $6.42 | $6.42 |
| September 2020 | $6.42 | $6.42 |
| August 2020 | $6.09 | $6.09 |
| July 2020 | $6.27 | $6.27 |
| June 2020 | $6.34 | $6.34 |
| May 2020 | $6.52 | $6.52 |
| April 2020 | $6.58 | $6.58 |
| March 2020 | $6.65 | $6.65 |
| February 2020 | $8.70 | $8.70 |
| January 2020 | $9.01 | $9.01 |
| December 2019 | $9.01 | $9.01 |
| November 2019 | $8.93 | $8.93 |
| October 2019 | $8.85 | $8.85 |
| September 2019 | $8.66 | $8.66 |
| August 2019 | $8.89 | $8.89 |
| July 2019 | $8.93 | $8.93 |
| June 2019 | $9.01 | $9.01 |
| May 2019 | $8.83 | $8.83 |
| April 2019 | $9.25 | $9.25 |
| March 2019 | $9.01 | $9.01 |
| February 2019 | $8.82 | $8.82 |
| January 2019 | $8.89 | $8.89 |
| December 2018 | $8.73 | $8.73 |
| November 2018 | $10.44 | $10.44 |
| October 2018 | $10.42 | $10.42 |
| September 2018 | $10.72 | $10.72 |
| August 2018 | $10.77 | $10.77 |
| July 2018 | $10.77 | $10.77 |
| June 2018 | $10.74 | $10.74 |
| May 2018 | $10.58 | $10.58 |
| April 2018 | $10.45 | $10.45 |
| March 2018 | $10.49 | $10.49 |
| February 2018 | $10.50 | $10.50 |
| January 2018 | $10.21 | $10.21 |
| December 2017 | $10.02 | $10.02 |
| November 2017 | $9.94 | $9.94 |
| October 2017 | $9.72 | $9.72 |
| September 2017 | $9.12 | $9.12 |
| August 2017 | $9.12 | $9.12 |
| July 2017 | $9.08 | $9.08 |
| June 2017 | $9 | $9 |
| May 2017 | $9.15 | $9.15 |
| April 2017 | $9.12 | $9.12 |
| March 2017 | $8.74 | $8.74 |
| February 2017 | $8.93 | $8.93 |
| January 2017 | $9.35 | $9.35 |
| December 2016 | $7.23 | $7.23 |
| November 2016 | $6.59 | $6.59 |
| October 2016 | $6.11 | $6.11 |
| September 2016 | $6.08 | $6.08 |
| August 2016 | $6.08 | $6.08 |
| July 2016 | $6.06 | $6.06 |
| June 2016 | $5.95 | $5.95 |
| May 2016 | $5.95 | $5.95 |
| April 2016 | $5.84 | $5.84 |
| March 2016 | $5.82 | $5.82 |
| February 2016 | $5.97 | $5.97 |
| January 2016 | $6.14 | $6.14 |
| December 2015 | $6.17 | $6.17 |
| November 2015 | $6.10 | $6.10 |
| October 2015 | $6.06 | $6.06 |
| September 2015 | $5.99 | $5.99 |
| August 2015 | $6.14 | $6.14 |
| July 2015 | $5.76 | $5.76 |
| June 2015 | $5.76 | $5.76 |
| May 2015 | $5.73 | $5.73 |
| April 2015 | $5.69 | $5.69 |
| March 2015 | $5.95 | $5.95 |
| February 2015 | $5.95 | $5.95 |
| January 2015 | $5.72 | $5.72 |
| December 2014 | $5.74 | $5.74 |
| November 2014 | $5.74 | $5.74 |
| October 2014 | $5.61 | $5.61 |
| September 2014 | $5.47 | $5.47 |
| August 2014 | $5.43 | $5.43 |
| July 2014 | $5.60 | $5.60 |
| June 2014 | $5.47 | $5.47 |
| May 2014 | $5.14 | $5.14 |
| April 2014 | $5.26 | $5.26 |
| March 2014 | $5.20 | $5.20 |
| February 2014 | $5.43 | $5.43 |
| January 2014 | $5.63 | $5.63 |
| December 2013 | $5.06 | $5.06 |
| November 2013 | $5.10 | $5.10 |
| October 2013 | $4.82 | $4.82 |
| September 2013 | $4.85 | $4.85 |
| August 2013 | $4.69 | $4.69 |
| July 2013 | $4.82 | $4.82 |
| June 2013 | $4.15 | $4.15 |
| May 2013 | $4.15 | $4.15 |
| April 2013 | $4.11 | $4.11 |
| March 2013 | $4.08 | $4.08 |
| February 2013 | $4.11 | $4.11 |
| January 2013 | $3.76 | $3.76 |
| December 2012 | $3.59 | $3.59 |
| November 2012 | $3.60 | $3.60 |
| October 2012 | $3.76 | $3.76 |
| September 2012 | $3.72 | $3.72 |
| August 2012 | $3.76 | $3.76 |
| July 2012 | $3.93 | $3.93 |
| June 2012 | $4.14 | $4.14 |
| May 2012 | $4.14 | $4.14 |
| April 2012 | $4.31 | $4.31 |
| March 2012 | $3.79 | $3.79 |
| February 2012 | $3.65 | $3.65 |
| January 2012 | $3.89 | $3.89 |
| December 2011 | $3.14 | $3.14 |
| November 2011 | $3.04 | $3.04 |
| October 2011 | $3.07 | $3.07 |
| September 2011 | $3.28 | $3.28 |
| August 2011 | $3 | $3 |
| July 2011 | $3.28 | $3.28 |
| June 2011 | $3.14 | $3.14 |
| May 2011 | $3.07 | $3.07 |
| April 2011 | $3.18 | $3.18 |
| March 2011 | $3.07 | $3.07 |
| February 2011 | $3.58 | $3.58 |
| January 2011 | $3.24 | $3.24 |
| December 2010 | $3.07 | $3.07 |
| November 2010 | $3.07 | $3.07 |
| October 2010 | $3.48 | $3.48 |
| September 2010 | $2.73 | $2.73 |
| August 2010 | $2.73 | $2.73 |
| July 2010 | $3.14 | $3.14 |
| June 2010 | $3.11 | $3.11 |
| May 2010 | $3.34 | $3.34 |
| April 2010 | $3.69 | $3.69 |
| March 2010 | $3.34 | $3.34 |
| February 2010 | $3.41 | $3.41 |
| January 2010 | $3.11 | $3.11 |
| December 2009 | $3.31 | $3.31 |
| November 2009 | $3.76 | $3.76 |
| October 2009 | $3.76 | $3.76 |
| September 2009 | $4.10 | $4.10 |
| August 2009 | $3.52 | $3.52 |
| July 2009 | $2.97 | $2.97 |
| June 2009 | $3.93 | $3.93 |
| May 2009 | $3.69 | $3.69 |
| April 2009 | $3.41 | $3.41 |
| March 2009 | $3.41 | $3.41 |
| February 2009 | $3.41 | $3.41 |
| January 2009 | $4.43 | $4.43 |
| December 2008 | $3.94 | $3.94 |
| November 2008 | $4.63 | $4.63 |
| October 2008 | $6.24 | $6.24 |
| September 2008 | $6.43 | $6.43 |
| August 2008 | $6.70 | $6.70 |
| July 2008 | $6.04 | $6.04 |
| June 2008 | $7.88 | $7.88 |
| May 2008 | $8.37 | $8.37 |
| April 2008 | $9.35 | $9.35 |
| March 2008 | $9.03 | $9.03 |
| February 2008 | $9.46 | $9.46 |
| January 2008 | $10.84 | $10.84 |
| December 2007 | $9.75 | $9.75 |
| November 2007 | $10.84 | $10.84 |
| October 2007 | $10.84 | $10.84 |
| September 2007 | $11.49 | $11.49 |
| August 2007 | $11.36 | $11.36 |
| July 2007 | $10.22 | $10.22 |
| June 2007 | $10.84 | $10.84 |
| May 2007 | $11.43 | $11.43 |
| April 2007 | $11.15 | $11.15 |
| March 2007 | $11.46 | $11.46 |
| February 2007 | $12.39 | $12.39 |
| January 2007 | $12.85 | $12.85 |
| December 2006 | $13.29 | $13.29 |
| November 2006 | $14.37 | $14.37 |
| October 2006 | $14.55 | $14.55 |
| September 2006 | $14.75 | $14.75 |
| August 2006 | $14.61 | $14.61 |
| July 2006 | $15.34 | $15.34 |
| June 2006 | $15.34 | $15.34 |
| May 2006 | $16.07 | $16.07 |
| April 2006 | $16.50 | $16.50 |
| March 2006 | $16.59 | $16.59 |
| February 2006 | $16.07 | $16.07 |
| January 2006 | $14.33 | $14.33 |
| December 2005 | $13.50 | $13.50 |
| November 2005 | $12.95 | $12.95 |
| October 2005 | $13.77 | $13.77 |
| September 2005 | $12.68 | $12.68 |
| August 2005 | $13.09 | $13.09 |
| July 2005 | $12.95 | $12.95 |
| June 2005 | $12.68 | $12.68 |
| May 2005 | $13.09 | $13.09 |
| April 2005 | $9.92 | $9.92 |
| March 2005 | $9.09 | $9.09 |
| February 2005 | $8.68 | $8.68 |
| January 2005 | $8.32 | $8.32 |
| December 2004 | $7.41 | $7.41 |
| November 2004 | $7.08 | $7.08 |
| October 2004 | $6.78 | $6.78 |
| September 2004 | $6.82 | $6.82 |
| August 2004 | $6.63 | $6.63 |
| July 2004 | $6.76 | $6.76 |
| June 2004 | $6.70 | $6.70 |
| May 2004 | $6.89 | $6.89 |
| April 2004 | $6.76 | $6.76 |
| March 2004 | $7.08 | $7.08 |
| February 2004 | $7.02 | $7.02 |
| January 2004 | $6.56 | $6.56 |
| December 2003 | $6.38 | $6.38 |
| November 2003 | $6.13 | $6.13 |
| October 2003 | $6.19 | $6.19 |
| September 2003 | $6.01 | $6.01 |
| August 2003 | $6.22 | $6.22 |
| July 2003 | $5.82 | $5.82 |
| June 2003 | $5.89 | $5.89 |
| May 2003 | $6.01 | $6.01 |
| April 2003 | $6.25 | $6.25 |
| March 2003 | $5.82 | $5.82 |
| February 2003 | $6.68 | $6.68 |
| January 2003 | $5.44 | $5.44 |
| December 2002 | $5.44 | $5.44 |
| November 2002 | $5.43 | $5.43 |
| October 2002 | $5.24 | $5.24 |
| September 2002 | $5.44 | $5.44 |
| August 2002 | $5.61 | $5.61 |
| July 2002 | $5.83 | $5.83 |
| June 2002 | $5.99 | $5.99 |
| May 2002 | $6.13 | $6.13 |
| April 2002 | $6.07 | $6.07 |
| March 2002 | $6.27 | $6.27 |
| February 2002 | $6.51 | $6.51 |
| January 2002 | $6 | $6 |
| December 2001 | $5.68 | $5.68 |
| November 2001 | $5.13 | $5.13 |
| October 2001 | $4.91 | $4.91 |
| September 2001 | $4.91 | $4.91 |
| August 2001 | $4.69 | $4.69 |
| July 2001 | $4.58 | $4.58 |
| June 2001 | $3.73 | $3.73 |
| May 2001 | $3.73 | $3.73 |
| April 2001 | $3.49 | $3.49 |
| March 2001 | $3.71 | $3.71 |
| February 2001 | $3.89 | $3.89 |
| January 2001 | $3.46 | $3.46 |
| December 2000 | $3.45 | $3.45 |
| November 2000 | $3.50 | $3.50 |
| October 2000 | $3.45 | $3.45 |
| September 2000 | $3.24 | $3.24 |
| August 2000 | $3.27 | $3.27 |
| July 2000 | $3.12 | $3.12 |
| June 2000 | $3.01 | $3.01 |
| May 2000 | $3.01 | $3.01 |
| April 2000 | $2.83 | $2.83 |
| March 2000 | $2.86 | $2.86 |
| February 2000 | $2.82 | $2.82 |
| January 2000 | $2.65 | $2.65 |
| December 1999 | $2.65 | $2.65 |
| November 1999 | $2.62 | $2.62 |
| October 1999 | $2.62 | $2.62 |
| September 1999 | $2.57 | $2.57 |
| August 1999 | $2.62 | $2.62 |
| July 1999 | $2.62 | $2.62 |
| June 1999 | $2.65 | $2.65 |
| May 1999 | $2.60 | $2.60 |
| April 1999 | $2.50 | $2.50 |
| March 1999 | $2.48 | $2.48 |
| February 1999 | $2.40 | $2.40 |
| January 1999 | $2.29 | $2.29 |
FNRN
Price: $17.94
52 week price:
Earnings Per Share: 1.26 USD
P/E Ratio: 11.07
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 279.7 million