First Northern Community Stock Price History (OTCMKTS:FNRN)

Add to My Stocks
$11.6 $0 (0%) FNRN stock closing price Mar 23, 2017 (Closing)

View and download First Northern Community stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Northern Community price to earnings ratio data. The First Northern Community stock price history chart shows that the stock price reached a high of 15.46 on 09 Mar, 2007, and a low of 3.29 on 09 Mar, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2211.6511.6511.6011.60125716.573.21
2017-03-2111.8011.8011.8011.80100016.863.26
2017-03-2011.8011.8011.8011.8010416.863.26
2017-03-1711.6511.8511.6511.8567816.933.28
2017-03-1611.7511.7511.6511.65332016.643.22
2017-03-1411.8011.9011.7511.90120017.003.29
2017-03-1311.8011.8511.8011.85103216.933.28
2017-03-1011.7011.7511.6511.701206517.463.03
2017-03-0911.8011.8011.6511.65452517.393.02
2017-03-0811.6511.8011.6511.80310017.613.06
2017-03-0711.5011.7511.5011.75434517.543.04
2017-03-0611.6011.6011.6011.6080017.313.00
2017-03-0211.6011.6011.6011.6090017.313.00
2017-03-0111.8511.8511.6111.70582416.712.91
2017-02-2811.8511.8511.8511.8531216.932.95
2017-02-2711.9511.9511.9511.9511017.072.98
2017-02-2411.8011.8011.5511.55982616.502.88
2017-02-2312.1512.1812.0012.151269817.363.03
2017-02-2212.0012.1512.0012.00413717.142.99
2017-02-2112.1512.3012.0112.151997317.363.03
2017-02-1612.1012.2012.0512.20110517.433.04
2017-02-1512.0012.1012.0012.10796117.293.01
2017-02-1412.0012.0011.9512.00840517.142.99
2017-02-1312.0512.1512.0012.00361917.142.99
2017-02-1012.0012.0011.9011.90213017.002.96
2017-02-0911.9812.0511.9812.012665417.162.99
2017-02-0812.1012.1011.9811.98367017.112.98
2017-02-0612.1612.1612.1012.11361817.303.02
2017-02-0312.1812.1812.1812.18151117.403.03
2017-02-020.000.000.0012.200N/AN/A
2017-02-0112.4012.4012.2012.20294217.433.04
2017-01-3112.4412.6012.4112.41464917.733.09
2017-01-3012.4312.4512.4312.44833817.773.10
2017-01-2712.3712.4112.3712.4170017.733.09
2017-01-2612.3412.3412.3412.3419917.633.07
2017-01-2512.3312.3312.3312.33264017.623.07
2017-01-2412.2012.4612.2012.342129517.633.07
2017-01-2311.7612.2111.7612.102069217.293.01
2017-01-2011.6011.8511.6011.853399716.932.95
2017-01-1911.4511.6011.4511.593731416.562.89
2017-01-1811.2011.4011.2011.401223216.292.84
2017-01-1711.1211.2011.1211.201085016.002.79
2017-01-160.000.000.0011.020N/AN/A
2017-01-1310.9511.1010.8911.021219015.742.74
2017-01-1210.8610.8610.8610.86958015.512.70
2017-01-1110.4010.9010.4010.864263915.512.70
2017-01-1010.3110.4510.3110.4060014.862.59
2017-01-0910.1310.3510.1310.31785014.732.57
2017-01-069.9310.209.9310.131956314.472.52
2017-01-059.909.909.909.90340014.142.47
2017-01-049.659.909.659.901084614.142.47
2017-01-039.609.609.609.60256213.712.39
2017-01-020.000.000.009.600N/AN/A
2016-12-309.559.609.559.60500013.712.39
2016-12-299.659.659.559.55423413.642.38
2016-12-280.000.000.009.650N/AN/A
2016-12-279.659.659.609.65342513.792.40
2016-12-260.000.000.009.650N/AN/A
2016-12-239.659.659.659.65108413.792.40
2016-12-229.659.709.659.70521413.862.42
2016-12-219.609.609.609.60179013.712.39
2016-12-209.649.649.609.6089013.712.39
2016-12-199.599.649.599.64377213.772.40
2016-12-169.599.599.599.5920013.702.39
2016-12-159.459.579.459.5790413.672.38
2016-12-149.559.639.459.45405013.502.35
2016-12-139.419.509.419.481042813.542.36
2016-12-129.379.409.379.40255013.432.34
2016-12-099.209.509.209.36754813.372.33
2016-12-089.159.239.159.231622713.192.30
2016-12-078.909.108.859.102449713.002.27
2016-12-060.000.000.008.858N/AN/A
2016-12-058.858.908.818.85270012.642.20
2016-12-028.808.818.808.811263412.592.19
2016-12-018.758.958.758.801146812.572.19
2016-11-308.758.758.758.7511512.502.18
2016-11-290.000.000.008.650N/AN/A
2016-11-288.658.678.628.65318512.362.15
2016-11-258.618.618.618.6110012.302.14
2016-11-240.000.000.008.600N/AN/A
2016-11-238.598.608.598.601014312.282.14
2016-11-228.508.558.378.55250412.212.13
2016-11-218.448.548.448.50914212.142.12
2016-11-180.000.000.008.403N/AN/A
2016-11-178.328.408.308.401852312.002.09
2016-11-168.258.348.208.30634611.862.07
2016-11-158.188.208.188.2055011.712.04
2016-11-148.208.258.178.211569611.732.04
2016-11-110.000.000.008.250N/AN/A
Get more Data

First Northern Community Stock Chart

View FNRN PE ratio, PS ratio stocks charts and compare with peers.
FNRN Chart
Note: Compare First Northern Community stock price history with the index and industry peers.

First Northern Community Historical Prices: Past 5 years

Max Stock Price 11.96 Jan 30,2017
Min Stock Price 4.24 Dec 17,2012
Avg Stock Price 6.63

First Northern Community Historical PE ratio: Past 5 years

Max PE Ratio 33.65 Apr 20,2012
Min PE Ratio 11.59 Oct 27,2016
Avg PE Ratio 15.69

First Northern Community Historical PS ratio: Past 5 years

Max PS Ratio 3.29 Mar 14,2017
Min PS Ratio 1.26 Apr 02,2012
Avg PS Ratio 2.04

FNRN Industry Peers

Company Price Change (%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
Bank Of Commerce (BOCH)10.550.15 (1.44%)
Broadway Financial (BYFC)1.880.04 (2.17%)
Banc Of California (BANC)20.20.35 (1.76%)
Simplicity Bancorp (SMPL)17.160.21 (1.21%)
Provident Financial (PROV)18.650.13 (0.7%)
Chino Commercial Bancorp (CCBC)16.750 (0%)

First Northern Community historical quotes helps an investor analyze a company's history and do First Northern Community stock analysis . The price and volume changes on a daily basis is provided in the First Northern Community stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FNRN saw an opening price of 11.65, and a closing price of 11.6 on 22 Mar, 2017. First Northern Community historical P/S ratio was at a high of 4.85 on 04 May, 2010 and a low of 0.91 on 17 Mar, 2010. .