|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 17.55 USD | +0.23% |
|
+5.79% | +37.93% |
| 07-30 | First Northern Community Bancorp Reports Earnings Results for the Second Quarter Ended June 30, 2026 | CI |
| 06-29 | First Northern Community Bancorp(NasdaqCM:FNRN) added to Russell 2000 Index | CI |
Stock exchange
Quotes 5-day view: First Northern Community Bancorp
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$17.35 | US$17.34 | US$17.25 | US$17.51 | US$17.55 |
| Volume | 155,808 | 97,574 | 71,752 | 143,190 | 99,483 |
| Change | +4.55% | -0.03% | -0.52% | +1.51% | +0.23% |
| Opening | US$16.50 | US$17.35 | US$17.37 | US$17.30 | US$17.50 |
| High | US$17.38 | US$17.73 | US$17.48 | US$17.75 | US$17.70 |
| Low | US$15.93 | US$17.24 | US$17.10 | US$17.30 | US$17.40 |
Performance
| 1 day | +0.23% | ||
| 1 week | +5.79% | ||
| Current month | -4.62% | ||
| 1 month | -4.10% | ||
| 3 months | -0.79% | ||
| 6 months | +25.36% | ||
| Current year | +37.93% | ||
| 1 year | +59.68% | ||
| 3 years | +114.99% | ||
| 5 years | +102.52% | ||
| 10 years | +248.39% |
Volumes
marketsDaily volume
99,483
Estimated daily volume
99,483
Avg. Volume 20 sessions
125,185
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
2,196,996.75
Record volume 1
2,154,134
Record volume 2
1,400,875
Record volume 3
713,155
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
287,737,567
Net sales ()
73,569,000
Number of employees
204
Sales / Employee (USD)
360,632
Free-Float
90.67 %
Free-Float capitalization (USD)
260,884,417
Average Daily Capital Traded
0.76%
Indicators
Moving average 5 days
17.4
Moving average 20 days
17.98
Moving average 50 days
17.92
Moving average 100 days
17.21
Price spread / (MMA5)
-0.86%
Price spread / (MMA20)
+2.47%
Price spread / (MMA50)
+2.12%
Price spread / (MMA100)
-1.96%
RSI 9 days
44.11
RSI 14 days
45.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.23% | +5.79% | +59.68% | +114.99% | 288M | |
| -0.07% | +1.49% | +24.91% | +140.56% | 964B | |
| +0.62% | +2.09% | +37.39% | +115.40% | 451B | |
| -0.62% | +0.35% | +20.22% | +105.89% | 381B | |
| +0.13% | -0.09% | +62.72% | +154.51% | 355B | |
| +0.42% | +2.07% | +59.52% | +142.42% | 301B | |
| -0.96% | -0.57% | +12.05% | +108.59% | 300B | |
| +0.81% | +1.80% | +15.20% | +107.86% | 269B | |
| -0.66% | +0.38% | +17.98% | +94.44% | 264B | |
| -0.62% | +3.42% | +55.27% | +228.67% | 261B | |
| Average | -0.07% | +1.40% | +36.49% | +131.33% | 354.66B | |
| Weighted average by Cap. | -0.07% | +1.02% | +32.61% | +133.05% |
Historical Quotes: First Northern Community Bancorp
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
77.IXzCMDFc_Pu_4yp6DU8cAta8VCT3G4jegOUoID_eNeQ.cSugVmYJj4KPgFkAOCZEZpLeF0qhL8aN1JMeGXaGT4JuCrJYAgjIovONHg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 17.55 | 8,476 | 74,314 |
| 15:59:59 | 17.55 | 350 | 65,838 |
| 15:59:59 | 17.55 | 300 | 65,488 |
| 15:59:58 | 17.55 | 200 | 65,188 |
| 15:59:58 | 17.55 | 200 | 64,988 |
| 15:59:58 | 17.55 | 200 | 64,788 |
| 15:59:58 | 17.55 | 200 | 64,588 |
| 15:59:57 | 17.55 | 100 | 64,388 |
| 15:59:56 | 17.55 | 100 | 64,288 |
| 15:59:56 | 17.55 | 100 | 64,188 |
Course Extremes
| 1 week | 15.93 |  | 17.75 |
| 1 month | 15.93 | | 19.25 |
| Current year | 12.68 | | 19.25 |
| 1 year | 10.86 | | 19.25 |
| 3 years | 6.91 | | 19.25 |
| 5 years | 5.71 | | 19.25 |
| 10 years | 5.02 | | 19.25 |
Monthly variations
Annual variations
| 2026 | +37.93% | ||
| 2025 | +40.42% | ||
| 2024 | +17.60% | ||
| 2023 | +15.63% | ||
| 2022 | -17.02% | ||
| 2021 | +6.56% | ||
| 2020 | -7.78% | ||
| 2019 | +8.39% | ||
| 2018 | -12.89% | ||
| 2017 | +44.08% | ||
| 2016 | +21.90% | ||
| 2015 | +7.55% | ||
| 2014 | +13.30% | ||
| 2013 | +41.23% | ||
| 2012 | +14.17% | ||
| 2011 | +2.22% | ||
| 2010 | -7.22% | ||
| 2009 | -15.93% | ||
| 2008 | -59.62% | ||
| 2007 | -26.13% | ||
| 2006 | -2.22% | ||
| 2005 | +82.25% | ||
| 2004 | +16.19% | ||
| 2003 | +17.28% | ||
| 2002 | -3.26% | ||
| 2001 | +62.96% | ||
| 2000 | +30.31% | ||
| 1999 | +7.97% | ||
| 1998 | -3.22% | ||
| 1997 | +35.91% | ||
| 1996 | -6.38% |
- Stock Market
- Stocks
- FNRN Stock
- Quotes First Northern Community Bancorp
Select your edition
All financial news and data tailored to specific country editions
