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 |
|---|---|---|---|---|---|---|
| 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 | 363.50 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 | $16.78 | 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 | 131.30 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 |
| 05/06/2026 | $17.30 | $17.45 (0.87%) | $17.58 | $17.29 | 66.70 K | $282.08 M |
| 05/05/2026 | $17.15 | $17.14 (-0.06%) | $17.15 | $17.03 | 85.03 K | $277.07 M |
| 05/04/2026 | $17.48 | $17.04 (-2.52%) | $17.48 | $16.95 | 54.20 K | $275.45 M |
| 05/01/2026 | $16.60 | $17.04 (2.65%) | $17.70 | $16.60 | 51.60 K | $275.45 M |
| 04/30/2026 | $15.99 | $16.64 (4.07%) | $16.73 | $15.99 | 35.01 K | $268.99 M |
| 04/29/2026 | $15.99 | $15.93 (-0.38%) | $15.99 | $15.70 | 27.51 K | $257.51 M |
| 04/28/2026 | $15.95 | $15.85 (-0.63%) | $15.95 | $15.80 | 16.30 K | $256.22 M |
| 04/27/2026 | $15.25 | $15.82 (3.74%) | $15.90 | $15.25 | 21.00 K | $255.73 M |
| 04/24/2026 | $15.70 | $15.50 (-1.27%) | $15.70 | $14.41 | 27.34 K | $250.56 M |
| 04/23/2026 | $15.73 | $15.75 (0.13%) | $15.95 | $15.60 | 25.50 K | $254.60 M |
| 04/22/2026 | $15.20 | $15.95 (4.93%) | $16.20 | $15.15 | 22.21 K | $257.83 M |
| 04/21/2026 | $15.21 | $15.16 (-0.33%) | $15.21 | $15.12 | 1.90 K | $245.06 M |
| 04/20/2026 | $15.33 | $15.25 (-0.52%) | $15.33 | $15.22 | 2.50 K | $246.52 M |
| 04/17/2026 | $15.25 | $15.35 (0.66%) | $15.44 | $15.25 | 7.01 K | $248.13 M |
| 04/16/2026 | $15.46 | $15.30 (-1.03%) | $15.47 | $15.27 | 13.41 K | $247.32 M |
| 04/15/2026 | $15.30 | $15.30 (0%) | $15.30 | $15.30 | 99 | $247.32 M |
| 04/14/2026 | $15.30 | $15.30 (0%) | $15.30 | $15.26 | 1.62 K | $247.32 M |
| 04/13/2026 | $15.25 | $15.30 (0.33%) | $15.46 | $15.22 | 800 | $247.32 M |
| 04/10/2026 | $15.40 | $15.47 (0.45%) | $15.47 | $15.10 | 1.10 K | $250.07 M |
| 04/09/2026 | $15.45 | $15.47 (0.13%) | $15.49 | $15.01 | 8.60 K | $250.07 M |
| 04/08/2026 | $15.59 | $15.55 (-0.26%) | $15.80 | $15.50 | 8.71 K | $251.37 M |
| 04/07/2026 | $15.60 | $15.59 (-0.06%) | $15.60 | $15.50 | 2.44 K | $252.01 M |
| 04/06/2026 | $15.70 | $15.70 (0%) | $15.70 | $15.60 | 8.31 K | $253.79 M |
| 04/02/2026 | $15.75 | $15.70 (-0.32%) | $15.75 | $15.65 | 4.60 K | $253.79 M |
| 04/01/2026 | $15.25 | $15.75 (3.28%) | $15.94 | $15.25 | 20.30 K | $254.60 M |
| 03/31/2026 | $15.80 | $15.89 (0.57%) | $15.90 | $15.78 | 4.23 K | $256.86 M |
| 03/30/2026 | $15.54 | $15.90 (2.32%) | $15.90 | $15.54 | 1.10 K | $257.02 M |
| 03/27/2026 | $15.90 | $15.90 (0%) | $15.90 | $15.80 | 1.32 K | $257.02 M |
| 03/26/2026 | $15.85 | $15.85 (0%) | $15.92 | $15.80 | 12.60 K | $256.22 M |
| 03/25/2026 | $14.28 | $15.85 (10.99%) | $15.93 | $14.15 | 40.20 K | $256.22 M |
| 03/24/2026 | $14.10 | $14.15 (0.35%) | $14.15 | $14.10 | 6.02 K | $228.73 M |
| 03/23/2026 | $14.10 | $14.15 (0.35%) | $14.15 | $14.10 | 4.13 K | $228.73 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.
