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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.14$3.147,324——
2011-12-29$3.31$3.310——
2011-12-28$3.31$3.318,056——
2011-12-27$3.21$3.210——
2011-12-23$3.21$3.211,904——
2011-12-22$3.07$3.072,637——
2011-12-21$3.07$3.07293——
2011-12-20$3.07$3.070——
2011-12-19$3.07$3.076,445——
2011-12-16$3.24$3.240——
2011-12-15$3.24$3.241,904——
2011-12-14$3.14$3.14732——
2011-12-13$3.24$3.24293——
2011-12-12$3.21$3.210——
2011-12-09$3.21$3.210——
2011-12-08$3.21$3.210——
2011-12-07$3.21$3.213,808——
2011-12-06$3.20$3.209,960——
2011-12-05$3.13$3.133,808——
2011-12-02$3.04$3.040——
2011-12-01$3.04$3.04439——
2011-11-30$3.04$3.043,223——
2011-11-29$3.07$3.07293——
2011-11-28$3.04$3.04732——
2011-11-25$3.11$3.110——
2011-11-23$3.11$3.110——
2011-11-22$3.11$3.117,324——
2011-11-21$3.11$3.110——
2011-11-18$3.11$3.110——
2011-11-17$3.11$3.11293——
2011-11-16$3.11$3.11439——
2011-11-15$3.11$3.110——
2011-11-14$3.11$3.110——
2011-11-11$3.11$3.113,369——
2011-11-10$3.14$3.143,515——
2011-11-09$3.14$3.142,783——
2011-11-08$3.14$3.140——
2011-11-07$3.14$3.140——
2011-11-04$3.14$3.140——
2011-11-03$3.14$3.140——
2011-11-02$3.14$3.141,025——
2011-11-01$3.08$3.081,465——
2011-10-31$3.07$3.072,197——
2011-10-28$3.14$3.14293——
2011-10-27$3.14$3.145,566——
2011-10-26$2.97$2.970——
2011-10-25$2.97$2.970——
2011-10-24$2.97$2.970——
2011-10-21$2.97$2.970——
2011-10-20$2.97$2.970——
2011-10-19$2.97$2.970——
2011-10-18$2.97$2.970——
2011-10-17$2.97$2.978,789——
2011-10-14$3.07$3.073,076——
2011-10-13$3.14$3.140——
2011-10-12$3.14$3.140——
2011-10-11$3.14$3.142,930——
2011-10-10$3.14$3.140——
2011-10-07$3.14$3.140——
2011-10-06$3.14$3.1431,932——
2011-10-05$3.14$3.140——
2011-10-04$3.14$3.14146——
2011-10-03$3.28$3.280——
2011-09-30$3.28$3.280——
2011-09-29$3.28$3.284,980——
2011-09-28$3.28$3.280——
2011-09-27$3.28$3.28293——
2011-09-26$3.28$3.280——
2011-09-23$3.28$3.280——
2011-09-22$3.28$3.280——
2011-09-21$3.28$3.28293——
2011-09-20$3.28$3.288,056——
2011-09-19$3.15$3.150——
2011-09-16$3.15$3.154,834——
2011-09-15$3.14$3.140——
2011-09-14$3.14$3.140——
2011-09-13$3.14$3.140——
2011-09-12$3.14$3.141,318——
2011-09-09$3.07$3.070——
2011-09-08$3.07$3.072,930——
2011-09-07$3.07$3.073,223——
2011-09-06$3.07$3.070——
2011-09-02$3.07$3.071,025——
2011-09-01$3.00$3.000——
2011-08-31$3.00$3.000——
2011-08-30$3.00$3.001,172——
2011-08-29$3.00$3.004,687——
2011-08-26$3.11$3.110——
2011-08-25$3.11$3.111,465——
2011-08-24$3.09$3.091,758——
2011-08-23$2.97$2.975,420——
2011-08-22$2.97$2.970——
2011-08-19$2.97$2.97439——
2011-08-18$2.97$2.973,808——
2011-08-17$3.04$3.043,662——
2011-08-16$3.07$3.070——
2011-08-15$3.07$3.070——
2011-08-12$3.07$3.075,273——
2011-08-11$3.00$3.001,611——
2011-08-10$3.07$3.070——
2011-08-09$3.07$3.078,789——
2011-08-08$3.07$3.078,935——
2011-08-05$3.18$3.180——
2011-08-04$3.18$3.18146——
2011-08-03$3.24$3.240——
2011-08-02$3.24$3.240——
2011-08-01$3.24$3.24586——
2011-07-29$3.28$3.280——
2011-07-28$3.28$3.281,758——
2011-07-27$3.06$3.06732——
2011-07-26$3.00$3.002,051——
2011-07-25$3.21$3.210——
2011-07-22$3.21$3.21732——
2011-07-21$3.21$3.211,318——
2011-07-20$3.07$3.070——
2011-07-19$3.07$3.071,904——
2011-07-18$3.14$3.141,465——
2011-07-15$3.07$3.070——
2011-07-14$3.07$3.077,031——
2011-07-13$3.07$3.07293——
2011-07-12$3.07$3.070——
2011-07-11$3.07$3.072,344——
2011-07-08$3.00$3.000——
2011-07-07$3.00$3.000——
2011-07-06$3.00$3.000——
2011-07-05$3.00$3.0014,794——
2011-07-01$3.14$3.144,541——
2011-06-30$3.14$3.140——
2011-06-29$3.14$3.14732——
2011-06-28$3.07$3.071,758——
2011-06-27$3.14$3.14293——
2011-06-24$3.07$3.070——
2011-06-23$3.07$3.075,127——
2011-06-22$2.90$2.90879——
2011-06-21$3.04$3.040——
2011-06-20$3.04$3.040——
2011-06-17$3.04$3.040——
2011-06-16$3.04$3.04293——
2011-06-15$3.07$3.071,758——
2011-06-14$3.00$3.000——
2011-06-13$3.00$3.00293——
2011-06-10$3.07$3.070——
2011-06-09$3.07$3.070——
2011-06-08$3.07$3.07732——
2011-06-07$3.31$3.310——
2011-06-06$3.31$3.310——
2011-06-03$3.31$3.31732——
2011-06-02$3.31$3.312,930——
2011-06-01$3.28$3.2826,366——
2011-05-31$3.07$3.071,904——
2011-05-27$3.00$3.000——
2011-05-26$3.00$3.00293——
2011-05-25$2.88$2.880——
2011-05-24$2.88$2.880——
2011-05-23$2.88$2.8821,532——
2011-05-20$2.87$2.871,025——
2011-05-19$3.07$3.070——
2011-05-18$3.07$3.070——
2011-05-17$3.07$3.0720,946——
2011-05-16$3.00$3.0036,766——
2011-05-13$3.07$3.075,273——
2011-05-12$3.11$3.110——
2011-05-11$3.11$3.113,955——
2011-05-10$3.24$3.2427,977——
2011-05-09$3.14$3.146,445——
2011-05-06$3.24$3.24732——
2011-05-05$3.24$3.241,465——
2011-05-04$3.19$3.192,197——
2011-05-03$3.04$3.040——
2011-05-02$3.04$3.046,738——
2011-04-29$3.17$3.172,197——
2011-04-28$3.00$3.008,056——
2011-04-27$3.00$3.005,859——
2011-04-26$3.13$3.1324,169——
2011-04-25$3.11$3.119,960——
2011-04-21$3.07$3.070——
2011-04-20$3.07$3.074,394——
2011-04-19$3.11$3.1114,501——
2011-04-18$3.07$3.070——
2011-04-15$3.07$3.070——
2011-04-14$3.07$3.070——
2011-04-13$3.07$3.07732——
2011-04-12$3.17$3.170——
2011-04-11$3.17$3.170——
2011-04-08$3.17$3.177,324——
2011-04-07$3.17$3.1712,304——
2011-04-06$3.11$3.110——
2011-04-05$3.11$3.110——
2011-04-04$3.11$3.11293——
2011-04-01$3.07$3.070——
2011-03-31$3.07$3.070——
2011-03-30$3.07$3.070——
2011-03-29$3.07$3.070——
2011-03-28$3.07$3.072,783——
2011-03-25$3.41$3.410——
2011-03-24$3.41$3.410——
2011-03-23$3.41$3.410——
2011-03-22$3.41$3.410——
2011-03-21$3.41$3.41146——
2011-03-18$3.24$3.240——
2011-03-17$3.24$3.240——
2011-03-16$3.24$3.240——
2011-03-15$3.24$3.242,490——
2011-03-14$3.35$3.350——
2011-03-11$3.35$3.352,930——
2011-03-10$3.41$3.410——
2011-03-09$3.41$3.410——
2011-03-08$3.41$3.410——
2011-03-07$3.41$3.410——
2011-03-04$3.41$3.411,172——
2011-03-03$3.41$3.410——
2011-03-02$3.41$3.41146——
2011-03-01$3.58$3.580——
2011-02-28$3.58$3.582,637——
2011-02-25$3.41$3.419,228——
2011-02-24$3.24$3.2415,380——
2011-02-23$3.11$3.1111,718——
2011-02-22$3.17$3.171,904——
2011-02-18$3.21$3.212,051——
2011-02-17$3.28$3.280——
2011-02-16$3.28$3.283,515——
2011-02-15$3.35$3.356,592——
2011-02-14$3.35$3.35732——
2011-02-11$3.55$3.552,051——
2011-02-10$3.24$3.240——
2011-02-09$3.24$3.242,490——
2011-02-08$3.31$3.312,930——
2011-02-07$3.24$3.247,617——
2011-02-04$3.24$3.240——
2011-02-03$3.24$3.240——
2011-02-02$3.24$3.240——
2011-02-01$3.24$3.240——
2011-01-31$3.24$3.240——
2011-01-28$3.24$3.241,465——
2011-01-27$3.14$3.140——
2011-01-26$3.14$3.14439——
2011-01-25$3.24$3.2416,991——
2011-01-24$3.08$3.080——
2011-01-21$3.08$3.080——
2011-01-20$3.08$3.08146——
2011-01-19$3.08$3.08146——
2011-01-18$3.07$3.073,515——
2011-01-14$3.08$3.08732——
2011-01-13$3.07$3.070——
2011-01-12$3.07$3.074,834——
2011-01-11$3.07$3.07732——
2011-01-10$3.11$3.111,465——
2011-01-07$3.17$3.173,662——
2011-01-06$3.17$3.171,465——
2011-01-05$3.17$3.174,980——
2011-01-04$3.24$3.24439——
2011-01-03$3.04$3.042,637——