NASDAQ:FNRN | Historical Stock Price | FIRST NORTHERN COMMUNITY BANCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.24$3.45$5.30$8.15$12.54$19.291999-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.65$2.655,147——
1999-12-30$2.62$2.6253,533——
1999-12-29$2.72$2.720——
1999-12-28$2.72$2.720——
1999-12-27$2.72$2.720——
1999-12-23$2.72$2.720——
1999-12-22$2.72$2.720——
1999-12-21$2.72$2.726,692——
1999-12-20$2.72$2.724,633——
1999-12-17$2.66$2.664,118——
1999-12-16$2.65$2.650——
1999-12-15$2.65$2.650——
1999-12-14$2.65$2.650——
1999-12-13$2.65$2.650——
1999-12-10$2.65$2.650——
1999-12-09$2.65$2.650——
1999-12-08$2.65$2.650——
1999-12-07$2.65$2.650——
1999-12-06$2.65$2.656,692——
1999-12-03$2.67$2.675,147——
1999-12-02$2.62$2.620——
1999-12-01$2.62$2.620——
1999-11-30$2.62$2.620——
1999-11-29$2.62$2.6218,531——
1999-11-26$2.65$2.650——
1999-11-24$2.65$2.650——
1999-11-23$2.65$2.659,780——
1999-11-22$2.62$2.620——
1999-11-19$2.62$2.624,633——
1999-11-18$2.65$2.650——
1999-11-17$2.65$2.650——
1999-11-16$2.65$2.654,633——
1999-11-15$2.67$2.670——
1999-11-12$2.67$2.670——
1999-11-11$2.67$2.670——
1999-11-10$2.67$2.670——
1999-11-09$2.67$2.6716,472——
1999-11-08$2.67$2.670——
1999-11-05$2.67$2.6713,383——
1999-11-04$2.72$2.720——
1999-11-03$2.72$2.720——
1999-11-02$2.72$2.7216,986——
1999-11-01$2.62$2.620——
1999-10-29$2.62$2.622,059——
1999-10-28$2.62$2.620——
1999-10-27$2.62$2.620——
1999-10-26$2.62$2.620——
1999-10-25$2.62$2.625,147——
1999-10-22$2.62$2.620——
1999-10-21$2.62$2.620——
1999-10-20$2.62$2.620——
1999-10-19$2.62$2.620——
1999-10-18$2.62$2.620——
1999-10-15$2.62$2.620——
1999-10-14$2.62$2.620——
1999-10-13$2.62$2.620——
1999-10-12$2.62$2.620——
1999-10-11$2.62$2.620——
1999-10-08$2.62$2.625,147——
1999-10-07$2.57$2.570——
1999-10-06$2.57$2.570——
1999-10-05$2.57$2.570——
1999-10-04$2.57$2.570——
1999-10-01$2.57$2.570——
1999-09-30$2.57$2.570——
1999-09-29$2.57$2.570——
1999-09-28$2.57$2.57515——
1999-09-27$2.57$2.572,059——
1999-09-24$2.62$2.628,236——
1999-09-23$2.67$2.670——
1999-09-22$2.67$2.670——
1999-09-21$2.67$2.675,147——
1999-09-20$2.82$2.820——
1999-09-17$2.82$2.820——
1999-09-16$2.82$2.825,147——
1999-09-15$2.82$2.820——
1999-09-14$2.82$2.820——
1999-09-13$2.82$2.820——
1999-09-10$2.82$2.829,265——
1999-09-09$2.70$2.7020,590——
1999-09-08$2.72$2.724,118——
1999-09-07$2.65$2.650——
1999-09-03$2.65$2.650——
1999-09-02$2.65$2.650——
1999-09-01$2.65$2.651,029——
1999-08-31$2.62$2.620——
1999-08-30$2.62$2.623,088——
1999-08-27$2.62$2.620——
1999-08-26$2.62$2.623,603——
1999-08-25$2.62$2.6283,903——
1999-08-24$2.62$2.623,088——
1999-08-23$2.57$2.570——
1999-08-20$2.57$2.575,147——
1999-08-19$2.57$2.572,059——
1999-08-18$2.57$2.570——
1999-08-17$2.57$2.570——
1999-08-16$2.57$2.571,544——
1999-08-13$2.62$2.620——
1999-08-12$2.62$2.620——
1999-08-11$2.62$2.620——
1999-08-10$2.62$2.628,751——
1999-08-09$2.67$2.670——
1999-08-06$2.67$2.670——
1999-08-05$2.67$2.670——
1999-08-04$2.67$2.6759,195——
1999-08-03$2.62$2.620——
1999-08-02$2.62$2.620——
1999-07-30$2.62$2.620——
1999-07-29$2.62$2.624,118——
1999-07-28$2.72$2.720——
1999-07-27$2.72$2.720——
1999-07-26$2.72$2.720——
1999-07-23$2.72$2.720——
1999-07-22$2.72$2.720——
1999-07-21$2.72$2.720——
1999-07-20$2.72$2.721,544——
1999-07-19$2.72$2.720——
1999-07-16$2.72$2.720——
1999-07-15$2.72$2.720——
1999-07-14$2.72$2.720——
1999-07-13$2.72$2.721,029——
1999-07-12$2.62$2.62515——
1999-07-09$2.67$2.670——
1999-07-08$2.67$2.670——
1999-07-07$2.67$2.671,544——
1999-07-06$2.62$2.620——
1999-07-02$2.62$2.621,544——
1999-07-01$2.62$2.621,544——
1999-06-30$2.65$2.6579,270——
1999-06-29$2.62$2.620——
1999-06-28$2.62$2.620——
1999-06-25$2.62$2.621,544——
1999-06-24$2.62$2.6211,839——
1999-06-23$2.72$2.720——
1999-06-22$2.72$2.720——
1999-06-21$2.72$2.720——
1999-06-18$2.72$2.724,118——
1999-06-17$2.62$2.623,088——
1999-06-16$2.67$2.6710,295——
1999-06-15$2.70$2.700——
1999-06-14$2.70$2.700——
1999-06-11$2.70$2.7025,737——
1999-06-10$2.67$2.670——
1999-06-09$2.67$2.670——
1999-06-08$2.67$2.670——
1999-06-07$2.67$2.670——
1999-06-04$2.67$2.670——
1999-06-03$2.67$2.673,088——
1999-06-02$2.60$2.600——
1999-06-01$2.60$2.600——
1999-05-28$2.60$2.600——
1999-05-27$2.60$2.600——
1999-05-26$2.60$2.600——
1999-05-25$2.60$2.600——
1999-05-24$2.60$2.6013,383——
1999-05-21$2.55$2.55529,153——
1999-05-20$2.60$2.600——
1999-05-19$2.60$2.6074,637——
1999-05-18$2.57$2.570——
1999-05-17$2.57$2.570——
1999-05-14$2.57$2.574,118——
1999-05-13$2.57$2.570——
1999-05-12$2.57$2.570——
1999-05-11$2.57$2.570——
1999-05-10$2.57$2.5720,590——
1999-05-07$2.57$2.5710,295——
1999-05-06$2.50$2.503,088——
1999-05-05$2.50$2.500——
1999-05-04$2.50$2.500——
1999-05-03$2.50$2.500——
1999-04-30$2.50$2.500——
1999-04-29$2.50$2.500——
1999-04-28$2.50$2.503,088——
1999-04-27$2.53$2.531,029——
1999-04-26$2.62$2.621,029——
1999-04-23$2.53$2.530——
1999-04-22$2.53$2.530——
1999-04-21$2.53$2.530——
1999-04-20$2.53$2.532,574——
1999-04-19$2.62$2.620——
1999-04-16$2.62$2.622,574——
1999-04-15$2.74$2.74515——
1999-04-14$2.70$2.702,574——
1999-04-13$2.50$2.502,059——
1999-04-12$2.55$2.552,059——
1999-04-09$2.48$2.480——
1999-04-08$2.48$2.480——
1999-04-07$2.48$2.480——
1999-04-06$2.48$2.4813,383——
1999-04-05$2.55$2.5513,383——
1999-04-01$2.48$2.480——
1999-03-31$2.48$2.480——
1999-03-30$2.48$2.480——
1999-03-29$2.48$2.480——
1999-03-26$2.48$2.480——
1999-03-25$2.48$2.480——
1999-03-24$2.48$2.480——
1999-03-23$2.48$2.480——
1999-03-22$2.48$2.4815,442——
1999-03-19$2.53$2.530——
1999-03-18$2.53$2.530——
1999-03-17$2.53$2.530——
1999-03-16$2.53$2.53515——
1999-03-15$2.53$2.533,088——
1999-03-12$2.62$2.622,059——
1999-03-11$2.53$2.534,118——
1999-03-10$2.43$2.435,662——
1999-03-09$2.28$2.280——
1999-03-08$2.28$2.280——
1999-03-05$2.28$2.280——
1999-03-04$2.28$2.280——
1999-03-03$2.28$2.280——
1999-03-02$2.28$2.284,118——
1999-03-01$2.40$2.400——
1999-02-26$2.40$2.403,603——
1999-02-25$2.40$2.404,118——
1999-02-24$2.38$2.380——
1999-02-23$2.27$2.273,243——
1999-02-22$2.34$2.344,324——
1999-02-19$2.35$2.350——
1999-02-18$2.35$2.350——
1999-02-17$2.35$2.355,405——
1999-02-16$2.27$2.270——
1999-02-12$2.27$2.274,864——
1999-02-11$2.31$2.310——
1999-02-10$2.31$2.314,864——
1999-02-09$2.36$2.363,243——
1999-02-08$2.27$2.270——
1999-02-05$2.27$2.270——
1999-02-04$2.27$2.270——
1999-02-03$2.27$2.2711,350——
1999-02-02$2.31$2.3116,214——
1999-02-01$2.29$2.290——
1999-01-29$2.29$2.290——
1999-01-28$2.29$2.294,864——
1999-01-27$2.22$2.2214,593——
1999-01-26$2.31$2.310——
1999-01-25$2.31$2.311,081——
1999-01-22$2.36$2.360——
1999-01-21$2.36$2.360——
1999-01-20$2.36$2.365,945——
1999-01-19$2.41$2.413,243——
1999-01-15$2.41$2.410——
1999-01-14$2.41$2.410——
1999-01-13$2.41$2.410——
1999-01-12$2.41$2.418,107——
1999-01-11$2.41$2.410——
1999-01-08$2.41$2.410——
1999-01-07$2.41$2.410——
1999-01-06$2.41$2.411,081——
1999-01-05$2.41$2.418,648——