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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.59$3.590——
2012-12-28$3.59$3.591,740——
2012-12-27$3.59$3.59290——
2012-12-26$3.65$3.650——
2012-12-24$3.65$3.6515,953——
2012-12-21$3.59$3.590——
2012-12-20$3.59$3.590——
2012-12-19$3.59$3.592,756——
2012-12-18$3.59$3.59870——
2012-12-17$3.52$3.523,626——
2012-12-14$3.62$3.625,076——
2012-12-13$3.62$3.620——
2012-12-12$3.62$3.622,901——
2012-12-11$3.55$3.550——
2012-12-10$3.55$3.550——
2012-12-07$3.55$3.550——
2012-12-06$3.55$3.5515,083——
2012-12-05$3.55$3.551,740——
2012-12-04$3.60$3.600——
2012-12-03$3.60$3.600——
2012-11-30$3.60$3.608,847——
2012-11-29$3.59$3.592,610——
2012-11-28$3.59$3.594,496——
2012-11-27$3.57$3.577,251——
2012-11-26$3.56$3.5612,472——
2012-11-23$3.60$3.600——
2012-11-21$3.60$3.600——
2012-11-20$3.60$3.603,916——
2012-11-19$3.65$3.651,450——
2012-11-16$3.59$3.590——
2012-11-15$3.59$3.59145——
2012-11-14$3.59$3.592,901——
2012-11-13$3.65$3.651,740——
2012-11-12$3.66$3.6614,358——
2012-11-09$3.69$3.69870——
2012-11-08$3.63$3.636,961——
2012-11-07$3.63$3.635,366——
2012-11-06$3.76$3.760——
2012-11-05$3.76$3.760——
2012-11-02$3.76$3.760——
2012-11-01$3.76$3.760——
2012-10-31$3.76$3.767,106——
2012-10-26$3.69$3.690——
2012-10-25$3.69$3.691,885——
2012-10-24$3.69$3.69435——
2012-10-23$3.72$3.721,015——
2012-10-22$3.72$3.720——
2012-10-19$3.72$3.720——
2012-10-18$3.72$3.729,137——
2012-10-17$3.72$3.729,572——
2012-10-16$3.72$3.726,961——
2012-10-15$3.74$3.7412,617——
2012-10-12$3.70$3.700——
2012-10-11$3.70$3.700——
2012-10-10$3.70$3.700——
2012-10-09$3.70$3.707,106——
2012-10-08$3.69$3.691,595——
2012-10-05$3.69$3.6963,812——
2012-10-04$3.72$3.721,740——
2012-10-03$3.83$3.831,450——
2012-10-02$3.83$3.830——
2012-10-01$3.83$3.831,450——
2012-09-28$3.72$3.720——
2012-09-27$3.72$3.720——
2012-09-26$3.72$3.7221,754——
2012-09-25$3.72$3.724,496——
2012-09-24$3.83$3.830——
2012-09-21$3.83$3.830——
2012-09-20$3.83$3.8311,602——
2012-09-19$3.79$3.792,901——
2012-09-18$3.83$3.830——
2012-09-17$3.83$3.830——
2012-09-14$3.83$3.83725——
2012-09-13$3.76$3.760——
2012-09-12$3.76$3.760——
2012-09-11$3.76$3.765,076——
2012-09-10$3.76$3.760——
2012-09-07$3.76$3.760——
2012-09-06$3.76$3.7615,953——
2012-09-05$3.79$3.7958,011——
2012-09-04$3.76$3.760——
2012-08-31$3.76$3.765,076——
2012-08-30$3.90$3.908,267——
2012-08-29$3.76$3.764,786——
2012-08-28$3.72$3.72284,544——
2012-08-27$3.72$3.723,626——
2012-08-24$3.83$3.833,481——
2012-08-23$3.76$3.760——
2012-08-22$3.76$3.760——
2012-08-21$3.76$3.7647,424——
2012-08-20$3.76$3.760——
2012-08-17$3.76$3.760——
2012-08-16$3.76$3.762,756——
2012-08-15$3.76$3.760——
2012-08-14$3.76$3.760——
2012-08-13$3.76$3.760——
2012-08-10$3.76$3.761,450——
2012-08-09$3.79$3.792,030——
2012-08-08$3.76$3.760——
2012-08-07$3.76$3.760——
2012-08-06$3.76$3.762,030——
2012-08-03$3.76$3.769,572——
2012-08-02$3.83$3.832,610——
2012-08-01$3.83$3.83870——
2012-07-31$3.93$3.9313,052——
2012-07-30$3.96$3.9615,953——
2012-07-27$3.79$3.7922,479——
2012-07-26$4.00$4.000——
2012-07-25$4.00$4.005,366——
2012-07-24$3.83$3.83725——
2012-07-23$3.96$3.962,901——
2012-07-20$4.00$4.002,901——
2012-07-19$3.93$3.930——
2012-07-18$3.93$3.936,816——
2012-07-17$3.93$3.93725——
2012-07-16$4.00$4.007,686——
2012-07-13$3.96$3.963,771——
2012-07-12$3.96$3.964,641——
2012-07-11$4.14$4.140——
2012-07-10$4.14$4.1417,838——
2012-07-09$4.14$4.140——
2012-07-06$4.14$4.14725——
2012-07-05$4.00$4.004,931——
2012-07-03$4.14$4.147,977——
2012-07-02$4.14$4.140——
2012-06-29$4.14$4.140——
2012-06-28$4.14$4.140——
2012-06-27$4.14$4.140——
2012-06-26$4.14$4.140——
2012-06-25$4.14$4.14870——
2012-06-22$4.14$4.145,076——
2012-06-21$4.14$4.14725——
2012-06-20$4.31$4.310——
2012-06-19$4.31$4.315,076——
2012-06-18$4.31$4.313,481——
2012-06-15$3.96$3.961,160——
2012-06-14$3.96$3.960——
2012-06-13$3.96$3.960——
2012-06-12$3.96$3.96290——
2012-06-11$4.00$4.000——
2012-06-08$4.00$4.000——
2012-06-07$4.00$4.000——
2012-06-06$4.00$4.000——
2012-06-05$4.00$4.005,946——
2012-06-04$4.31$4.31290——
2012-06-01$4.52$4.524,641——
2012-05-31$4.14$4.142,756——
2012-05-30$4.21$4.212,465——
2012-05-29$4.24$4.244,786——
2012-05-25$4.07$4.070——
2012-05-24$4.07$4.077,251——
2012-05-23$4.13$4.130——
2012-05-22$4.13$4.130——
2012-05-21$4.13$4.130——
2012-05-18$4.13$4.130——
2012-05-17$4.13$4.132,901——
2012-05-16$4.00$4.000——
2012-05-15$4.00$4.001,595——
2012-05-14$4.01$4.014,351——
2012-05-11$4.14$4.146,961——
2012-05-10$4.14$4.140——
2012-05-09$4.14$4.140——
2012-05-08$4.14$4.140——
2012-05-07$4.14$4.140——
2012-05-04$4.14$4.143,771——
2012-05-03$4.38$4.382,901——
2012-05-02$4.48$4.484,351——
2012-05-01$4.14$4.141,885——
2012-04-30$4.31$4.310——
2012-04-27$4.31$4.312,901——
2012-04-26$4.14$4.146,381——
2012-04-25$4.35$4.356,961——
2012-04-24$4.65$4.654,351——
2012-04-23$4.34$4.3410,152——
2012-04-20$4.65$4.659,572——
2012-04-19$4.31$4.314,061——
2012-04-18$4.14$4.143,191——
2012-04-17$4.14$4.145,511——
2012-04-16$3.69$3.690——
2012-04-13$3.69$3.690——
2012-04-12$3.69$3.690——
2012-04-11$3.69$3.690——
2012-04-10$3.69$3.690——
2012-04-09$3.69$3.694,206——
2012-04-05$3.79$3.791,015——
2012-04-04$3.79$3.795,511——
2012-04-03$3.86$3.864,206——
2012-04-02$3.69$3.694,206——
2012-03-30$3.79$3.790——
2012-03-29$3.79$3.790——
2012-03-28$3.79$3.79870——
2012-03-27$3.72$3.721,450——
2012-03-26$3.72$3.723,626——
2012-03-23$3.79$3.790——
2012-03-22$3.79$3.793,481——
2012-03-21$4.14$4.140——
2012-03-20$4.14$4.141,885——
2012-03-19$3.96$3.96725——
2012-03-16$4.14$4.1410,442——
2012-03-15$4.14$4.141,450——
2012-03-14$3.79$3.794,496——
2012-03-13$4.14$4.14725——
2012-03-12$4.14$4.1416,533——
2012-03-09$3.90$3.9010,732——
2012-03-08$3.65$3.655,656——
2012-03-07$3.65$3.650——
2012-03-06$3.65$3.651,015——
2012-03-05$3.85$3.850——
2012-03-02$3.85$3.85870——
2012-03-01$3.65$3.650——
2012-02-29$3.65$3.65870——
2012-02-28$3.79$3.791,015——
2012-02-27$3.79$3.79290——
2012-02-24$3.92$3.92293——
2012-02-23$3.65$3.657,763——
2012-02-22$3.41$3.410——
2012-02-21$3.41$3.41879——
2012-02-17$3.41$3.418,349——
2012-02-16$3.45$3.450——
2012-02-15$3.45$3.450——
2012-02-14$3.45$3.451,172——
2012-02-13$3.58$3.580——
2012-02-10$3.58$3.580——
2012-02-09$3.58$3.581,611——
2012-02-08$3.58$3.580——
2012-02-07$3.58$3.58586——
2012-02-06$3.45$3.452,783——
2012-02-03$3.45$3.453,223——
2012-02-02$3.45$3.456,152——
2012-02-01$3.45$3.454,101——
2012-01-31$3.89$3.8913,037——
2012-01-30$3.48$3.4811,718——
2012-01-27$3.41$3.413,662——
2012-01-26$3.38$3.386,884——
2012-01-25$3.24$3.240——
2012-01-24$3.24$3.242,051——
2012-01-23$3.08$3.080——
2012-01-20$3.08$3.080——
2012-01-19$3.08$3.082,490——
2012-01-18$3.36$3.360——
2012-01-17$3.36$3.360——
2012-01-13$3.36$3.360——
2012-01-12$3.36$3.360——
2012-01-11$3.36$3.36439——
2012-01-10$3.14$3.1412,158——
2012-01-09$3.14$3.140——
2012-01-06$3.14$3.140——
2012-01-05$3.14$3.144,394——
2012-01-04$3.14$3.140——
2012-01-03$3.14$3.141,025——