5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
First Northern Community Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.00 | $17.62 (-2.11%) | $18.00 | $17.50 | 10.51 K | |
| 08/06/2026 | $18.12 | $17.81 (-1.71%) | $18.24 | $17.80 | 46.80 K | $287.09 M |
| 08/05/2026 | $18.41 | $18.18 (-1.25%) | $18.45 | $18.14 | 56.70 K | $293.06 M |
| 08/04/2026 | $18.48 | $18.37 (-0.6%) | $18.50 | $18.34 | 97.70 K | $296.12 M |
| 08/03/2026 | $18.47 | $18.37 (-0.54%) | $18.60 | $18.00 | 110.70 K | $296.12 M |
| 07/31/2026 | $18.27 | $18.40 (0.71%) | $18.57 | $17.84 | 87.71 K | $296.61 M |
| 07/30/2026 | $18.79 | $18.24 (-2.93%) | $19.05 | $18.15 | 126.21 K | $294.03 M |
| 07/29/2026 | $18.90 | $18.70 (-1.06%) | $19.25 | $18.65 | 162.60 K | $301.44 M |
| 07/28/2026 | $18.56 | $18.80 (1.29%) | $19.15 | $18.56 | 337.93 K | $303.05 M |
| 07/27/2026 | $18.44 | $18.50 (0.33%) | $18.59 | $18.37 | 121.55 K | $298.22 M |
| 07/24/2026 | $17.99 | $18.30 (1.72%) | $18.52 | $17.99 | 164.44 K | $295.82 M |
| 07/23/2026 | $17.67 | $17.95 (1.58%) | $18.02 | $17.51 | 112.52 K | $290.16 M |
| 07/22/2026 | $17.91 | $17.81 (-0.56%) | $17.95 | $17.77 | 62.83 K | $287.90 M |
| 07/21/2026 | $17.91 | $17.93 (0.11%) | $18.02 | $17.83 | 98.50 K | $289.84 M |
| 07/20/2026 | $18.33 | $17.97 (-1.96%) | $18.35 | $17.95 | 83.80 K | $290.49 M |
| 07/17/2026 | $18.55 | $18.30 (-1.35%) | $18.60 | $18.12 | 136.90 K | $295.82 M |
| 07/16/2026 | $18.39 | $18.62 (1.25%) | $18.79 | $18.39 | 227.51 K | $300.99 M |
| 07/15/2026 | $18.18 | $18.30 (0.66%) | $18.43 | $18.09 | 157.00 K | $295.82 M |
| 07/14/2026 | $18.23 | $18.18 (-0.27%) | $18.44 | $18.15 | 164.10 K | $293.88 M |
| 07/13/2026 | $18.30 | $18.18 (-0.66%) | $18.42 | $17.90 | 177.20 K | $293.88 M |
| 07/10/2026 | $17.97 | $18.17 (1.11%) | $18.32 | $17.90 | 289.10 K | $293.72 M |
| 07/09/2026 | $17.58 | $17.97 (2.22%) | $18.10 | $17.58 | 144.70 K | $290.49 M |
| 07/08/2026 | $17.61 | $17.61 (0%) | $17.82 | $17.52 | 115.00 K | $284.67 M |
| 07/07/2026 | $17.85 | $17.70 (-0.84%) | $17.89 | $17.60 | 105.90 K | $286.12 M |
| 07/06/2026 | $17.84 | $17.80 (-0.22%) | $18.09 | $17.66 | 146.04 K | $287.74 M |
| 07/02/2026 | $18.18 | $17.82 (-1.98%) | $18.44 | $17.73 | 129.92 K | $288.06 M |
| 07/01/2026 | $18.04 | $18.00 (-0.22%) | $18.29 | $17.87 | 248.40 K | $290.97 M |
| 06/30/2026 | $17.65 | $17.94 (1.64%) | $18.21 | $17.65 | 248.40 K | $290.00 M |
| 06/29/2026 | $17.81 | $17.67 (-0.79%) | $17.93 | $17.32 | 287.40 K | $285.64 M |
| 06/26/2026 | $17.95 | $17.72 (-1.28%) | $18.19 | $17.70 | 2.15 M | $286.44 M |
| 06/25/2026 | $18.04 | $17.94 (-0.55%) | $18.17 | $17.84 | 111.10 K | $290.00 M |
| 06/24/2026 | $18.03 | $17.93 (-0.55%) | $18.38 | $17.77 | 207.40 K | $289.84 M |
| 06/23/2026 | $17.82 | $18.00 (1.01%) | $18.27 | $17.82 | 266.51 K | $290.97 M |
| 06/22/2026 | $18.49 | $17.83 (-3.57%) | $18.49 | $16.77 | 487.00 K | $288.22 M |
| 06/18/2026 | $18.29 | $18.40 (0.6%) | $18.58 | $18.11 | 1.40 M | $297.44 M |
| 06/17/2026 | $18.24 | $18.16 (-0.44%) | $18.35 | $18.09 | 363.54 K | $293.56 M |
| 06/16/2026 | $18.03 | $18.21 (1%) | $18.55 | $18.00 | 367.40 K | $294.36 M |
| 06/15/2026 | $18.27 | $18.03 (-1.31%) | $18.62 | $18.01 | 189.72 K | $291.46 M |
| 06/12/2026 | $17.89 | $18.10 (1.17%) | $18.24 | $17.89 | 157.20 K | $292.59 M |
| 06/11/2026 | $17.84 | $17.87 (0.17%) | $17.97 | $17.73 | 172.00 K | $288.87 M |
| 06/10/2026 | $17.63 | $17.83 (1.13%) | $18.05 | $17.62 | 176.52 K | $288.22 M |
| 06/09/2026 | $17.49 | $17.61 (0.69%) | $17.89 | $17.49 | 138.32 K | $284.67 M |
| 06/08/2026 | $17.39 | $17.44 (0.29%) | $17.47 | $17.34 | 159.50 K | $281.92 M |
| 06/05/2026 | $17.10 | $17.25 (0.88%) | $17.32 | $17.09 | 104.10 K | $278.85 M |
| 06/04/2026 | $17.05 | $17.10 (0.29%) | $17.20 | $17.05 | 65.71 K | $276.42 M |
| 06/03/2026 | $17.11 | $17.05 (-0.35%) | $17.11 | $16.77 | 169.70 K | $275.61 M |
| 06/02/2026 | $17.10 | $17.13 (0.18%) | $17.24 | $17.07 | 65.20 K | $276.91 M |
| 06/01/2026 | $17.18 | $17.13 (-0.29%) | $17.30 | $17.10 | 54.80 K | $276.91 M |
| 05/29/2026 | $17.25 | $17.20 (-0.29%) | $17.38 | $17.16 | 136.03 K | $278.04 M |
| 05/28/2026 | $17.21 | $17.20 (-0.06%) | $17.30 | $17.10 | 58.40 K | $278.04 M |
| 05/27/2026 | $17.29 | $17.20 (-0.52%) | $17.35 | $17.17 | 86.75 K | $278.04 M |
| 05/26/2026 | $17.49 | $17.29 (-1.14%) | $17.52 | $17.16 | 131.35 K | $279.49 M |
| 05/22/2026 | $17.61 | $17.43 (-1.02%) | $17.69 | $17.39 | 54.50 K | $281.76 M |
| 05/21/2026 | $17.64 | $17.47 (-0.96%) | $17.64 | $17.41 | 65.60 K | $282.40 M |
| 05/20/2026 | $17.75 | $17.51 (-1.35%) | $17.75 | $17.50 | 29.10 K | $283.05 M |
| 05/19/2026 | $17.68 | $17.55 (-0.74%) | $17.70 | $17.31 | 51.00 K | $283.70 M |
| 05/18/2026 | $17.90 | $17.68 (-1.23%) | $17.90 | $17.68 | 27.40 K | $285.80 M |
| 05/15/2026 | $17.93 | $17.69 (-1.34%) | $17.93 | $17.66 | 36.40 K | $285.96 M |
| 05/14/2026 | $17.89 | $17.79 (-0.56%) | $17.94 | $17.77 | 38.50 K | $287.58 M |
| 05/13/2026 | $17.89 | $17.74 (-0.84%) | $17.89 | $17.64 | 40.50 K | $286.77 M |
| 05/12/2026 | $17.84 | $17.80 (-0.22%) | $17.85 | $17.74 | 50.93 K | $287.74 M |
| 05/11/2026 | $17.95 | $17.85 (-0.56%) | $17.99 | $17.83 | 116.10 K | $288.55 M |
| 05/08/2026 | $17.89 | $17.76 (-0.73%) | $17.98 | $17.73 | 55.60 K | $287.09 M |
| 05/07/2026 | $17.50 | $17.72 (1.26%) | $17.85 | $17.49 | 60.01 K | $286.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
