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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.07$3.072,197——
2010-12-30$3.00$3.000——
2010-12-29$3.00$3.0017,577——
2010-12-28$3.00$3.001,465——
2010-12-27$3.00$3.0014,501——
2010-12-23$2.92$2.922,637——
2010-12-22$2.97$2.974,834——
2010-12-21$3.07$3.075,859——
2010-12-20$2.90$2.900——
2010-12-17$2.90$2.903,662——
2010-12-16$2.80$2.800——
2010-12-15$2.80$2.800——
2010-12-14$2.80$2.806,006——
2010-12-13$2.87$2.873,223——
2010-12-10$2.94$2.941,465——
2010-12-09$3.07$3.070——
2010-12-08$3.07$3.079,521——
2010-12-07$3.00$3.000——
2010-12-06$3.00$3.003,662——
2010-12-03$2.83$2.830——
2010-12-02$2.83$2.835,420——
2010-12-01$2.83$2.833,955——
2010-11-30$3.07$3.071,318——
2010-11-29$2.94$2.940——
2010-11-26$2.94$2.940——
2010-11-24$2.94$2.94293——
2010-11-23$3.07$3.07439——
2010-11-22$3.00$3.00732——
2010-11-19$3.24$3.2445,701——
2010-11-18$3.17$3.170——
2010-11-17$3.17$3.171,611——
2010-11-16$3.04$3.0410,253——
2010-11-15$3.17$3.170——
2010-11-12$3.17$3.172,344——
2010-11-11$3.31$3.31293——
2010-11-10$3.35$3.3512,597——
2010-11-09$3.07$3.0711,865——
2010-11-08$3.13$3.135,859——
2010-11-05$3.07$3.074,834——
2010-11-04$2.83$2.8315,380——
2010-11-03$3.38$3.3819,335——
2010-11-02$3.41$3.415,127——
2010-11-01$3.48$3.48732——
2010-10-29$3.48$3.481,904——
2010-10-28$3.72$3.72146——
2010-10-27$3.58$3.5814,355——
2010-10-26$3.24$3.240——
2010-10-25$3.24$3.240——
2010-10-22$3.24$3.240——
2010-10-21$3.24$3.240——
2010-10-20$3.24$3.240——
2010-10-19$3.24$3.240——
2010-10-18$3.24$3.240——
2010-10-15$3.24$3.240——
2010-10-14$3.24$3.240——
2010-10-13$3.24$3.24439——
2010-10-12$3.07$3.072,344——
2010-10-11$2.90$2.901,465——
2010-10-08$2.73$2.730——
2010-10-07$2.73$2.730——
2010-10-06$2.73$2.730——
2010-10-05$2.73$2.730——
2010-10-04$2.73$2.731,758——
2010-10-01$2.73$2.730——
2010-09-30$2.73$2.730——
2010-09-29$2.73$2.730——
2010-09-28$2.73$2.730——
2010-09-27$2.73$2.730——
2010-09-24$2.73$2.730——
2010-09-23$2.73$2.734,980——
2010-09-22$2.90$2.900——
2010-09-21$2.90$2.900——
2010-09-20$2.90$2.901,904——
2010-09-17$2.73$2.730——
2010-09-16$2.73$2.730——
2010-09-15$2.73$2.731,172——
2010-09-14$2.90$2.900——
2010-09-13$2.90$2.902,051——
2010-09-10$2.73$2.730——
2010-09-09$2.73$2.733,223——
2010-09-08$2.73$2.734,101——
2010-09-07$2.83$2.833,223——
2010-09-03$2.89$2.890——
2010-09-02$2.89$2.89439——
2010-09-01$2.90$2.9021,386——
2010-08-31$2.73$2.7326,805——
2010-08-30$2.80$2.807,324——
2010-08-27$2.90$2.901,465——
2010-08-26$2.80$2.800——
2010-08-25$2.80$2.80146——
2010-08-24$2.90$2.903,076——
2010-08-23$2.87$2.873,662——
2010-08-20$2.94$2.941,465——
2010-08-19$3.00$3.000——
2010-08-18$3.00$3.000——
2010-08-17$3.00$3.003,662——
2010-08-16$3.00$3.000——
2010-08-13$3.00$3.003,515——
2010-08-12$2.97$2.97586——
2010-08-11$3.11$3.1111,718——
2010-08-10$3.14$3.14439——
2010-08-09$2.94$2.940——
2010-08-06$2.94$2.947,324——
2010-08-05$3.14$3.140——
2010-08-04$3.14$3.140——
2010-08-03$3.14$3.140——
2010-08-02$3.14$3.140——
2010-07-30$3.14$3.140——
2010-07-29$3.14$3.140——
2010-07-28$3.14$3.140——
2010-07-27$3.14$3.140——
2010-07-26$3.14$3.141,172——
2010-07-23$3.24$3.240——
2010-07-22$3.24$3.243,369——
2010-07-21$3.17$3.170——
2010-07-20$3.17$3.172,930——
2010-07-19$3.07$3.07293——
2010-07-16$3.38$3.380——
2010-07-15$3.38$3.382,051——
2010-07-14$2.94$2.941,318——
2010-07-13$3.07$3.076,738——
2010-07-12$3.14$3.140——
2010-07-09$3.14$3.140——
2010-07-08$3.14$3.140——
2010-07-07$3.14$3.143,808——
2010-07-06$3.14$3.143,369——
2010-07-02$3.11$3.110——
2010-07-01$3.11$3.110——
2010-06-30$3.11$3.11293——
2010-06-29$3.04$3.040——
2010-06-28$3.04$3.040——
2010-06-25$3.04$3.04732——
2010-06-24$2.97$2.973,369——
2010-06-23$3.35$3.350——
2010-06-22$3.35$3.350——
2010-06-21$3.35$3.354,394——
2010-06-18$3.48$3.480——
2010-06-17$3.48$3.480——
2010-06-16$3.48$3.48146——
2010-06-15$3.21$3.216,592——
2010-06-14$3.24$3.240——
2010-06-11$3.24$3.2415,380——
2010-06-10$3.21$3.210——
2010-06-09$3.21$3.210——
2010-06-08$3.21$3.210——
2010-06-07$3.21$3.210——
2010-06-04$3.21$3.21879——
2010-06-03$3.21$3.21293——
2010-06-02$3.48$3.481,465——
2010-06-01$3.35$3.350——
2010-05-28$3.35$3.355,127——
2010-05-27$3.32$3.323,808——
2010-05-26$3.35$3.350——
2010-05-25$3.35$3.3516,845——
2010-05-24$3.31$3.31732——
2010-05-21$3.35$3.35293——
2010-05-20$3.41$3.411,318——
2010-05-19$3.65$3.650——
2010-05-18$3.65$3.650——
2010-05-17$3.65$3.650——
2010-05-14$3.65$3.650——
2010-05-13$3.65$3.651,465——
2010-05-12$3.52$3.520——
2010-05-11$3.52$3.523,076——
2010-05-10$3.55$3.55732——
2010-05-07$3.52$3.520——
2010-05-06$3.52$3.520——
2010-05-05$3.52$3.526,592——
2010-05-04$3.75$3.753,662——
2010-05-03$3.52$3.522,490——
2010-04-30$3.69$3.690——
2010-04-29$3.69$3.690——
2010-04-28$3.69$3.691,025——
2010-04-27$3.75$3.750——
2010-04-26$3.75$3.752,344——
2010-04-23$3.79$3.792,197——
2010-04-22$3.79$3.793,223——
2010-04-21$3.75$3.757,470——
2010-04-20$3.65$3.656,592——
2010-04-19$3.55$3.555,859——
2010-04-16$3.58$3.580——
2010-04-15$3.58$3.584,394——
2010-04-14$3.52$3.524,394——
2010-04-13$3.41$3.413,662——
2010-04-12$3.45$3.455,420——
2010-04-09$3.31$3.311,465——
2010-04-08$3.24$3.240——
2010-04-07$3.24$3.2410,693——
2010-04-06$3.38$3.381,758——
2010-04-05$3.34$3.340——
2010-04-01$3.34$3.340——
2010-03-31$3.34$3.34732——
2010-03-30$3.35$3.350——
2010-03-29$3.35$3.350——
2010-03-26$3.35$3.350——
2010-03-25$3.35$3.350——
2010-03-24$3.35$3.350——
2010-03-23$3.35$3.350——
2010-03-22$3.35$3.350——
2010-03-19$3.35$3.350——
2010-03-18$3.35$3.35146——
2010-03-17$2.90$2.902,783——
2010-03-16$2.97$2.9710,839——
2010-03-15$3.41$3.410——
2010-03-12$3.41$3.413,955——
2010-03-11$3.41$3.410——
2010-03-10$3.41$3.411,172——
2010-03-09$3.48$3.486,445——
2010-03-08$3.48$3.481,318——
2010-03-05$3.48$3.482,930——
2010-03-04$3.41$3.41293——
2010-03-03$3.41$3.41732——
2010-03-02$3.41$3.410——
2010-03-01$3.41$3.410——
2010-02-26$3.41$3.410——
2010-02-25$3.41$3.417,617——
2010-02-24$3.35$3.351,025——
2010-02-23$3.28$3.283,808——
2010-02-22$3.41$3.412,197——
2010-02-19$3.45$3.450——
2010-02-18$3.45$3.453,369——
2010-02-17$3.41$3.411,172——
2010-02-16$3.28$3.282,930——
2010-02-12$3.41$3.411,465——
2010-02-11$3.41$3.41732——
2010-02-10$3.41$3.41732——
2010-02-09$3.41$3.411,611——
2010-02-08$3.41$3.41293——
2010-02-05$3.07$3.070——
2010-02-04$3.07$3.073,223——
2010-02-03$3.11$3.114,834——
2010-02-02$3.11$3.110——
2010-02-01$3.11$3.110——
2010-01-29$3.11$3.112,783——
2010-01-28$3.11$3.111,172——
2010-01-27$3.31$3.310——
2010-01-26$3.31$3.311,465——
2010-01-25$3.24$3.240——
2010-01-22$3.24$3.240——
2010-01-21$3.24$3.242,197——
2010-01-20$3.35$3.352,344——
2010-01-19$3.35$3.350——
2010-01-15$3.35$3.35293——
2010-01-14$3.41$3.410——
2010-01-13$3.41$3.41732——
2010-01-12$3.35$3.350——
2010-01-11$3.35$3.35439——
2010-01-08$3.21$3.210——
2010-01-07$3.21$3.210——
2010-01-06$3.21$3.210——
2010-01-05$3.21$3.21293——
2010-01-04$3.21$3.21439——