First Northern Community Stock Price History (OTCMKTS:FNRN)

Add to My Stocks
$9.23 $0.13 (1.43%) FNRN stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download First Northern Community stock price data here. 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 was at a high of 17.98 on 01 Dec, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-089.159.239.159.231622713.192.30
2016-12-078.909.108.859.102449713.002.27
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
2016-11-108.138.258.138.251452411.792.05
2016-11-098.128.138.118.12320011.602.02
2016-11-088.118.138.118.111032011.592.02
2016-11-078.128.128.118.11260011.592.02
2016-11-040.000.000.008.110N/AN/A
2016-11-038.128.128.118.11315011.592.02
2016-11-020.000.000.008.110N/AN/A
2016-11-010.000.000.008.110N/AN/A
2016-10-310.000.000.008.110N/AN/A
2016-10-280.000.000.008.110N/AN/A
2016-10-278.118.118.118.1143311.592.02
2016-10-268.118.128.118.12130012.122.06
2016-10-258.148.148.118.11230012.102.06
2016-10-240.000.000.008.110N/AN/A
2016-10-218.118.138.118.1179812.102.06
2016-10-200.000.000.008.1142N/AN/A
2016-10-198.118.118.118.1133312.112.06
2016-10-180.000.000.008.100N/AN/A
2016-10-178.108.108.108.10300012.092.05
2016-10-140.000.000.008.100N/AN/A
2016-10-138.148.148.108.10303612.092.05
2016-10-128.108.108.108.10132012.092.05
2016-10-118.108.108.108.1043412.092.05
2016-10-100.000.000.008.100N/AN/A
2016-10-070.000.000.008.1012N/AN/A
2016-10-068.108.108.108.1034012.092.05
2016-10-058.108.108.058.051535212.022.04
2016-10-048.108.108.108.1036012.092.05
2016-10-038.108.108.108.10758912.092.05
2016-09-300.000.000.008.070N/AN/A
2016-09-290.000.000.008.070N/AN/A
2016-09-288.078.078.078.07130012.052.05
2016-09-278.148.148.148.1413112.152.06
2016-09-268.108.108.108.1053112.092.05
2016-09-230.000.000.008.100N/AN/A
2016-09-220.000.000.008.100N/AN/A
2016-09-218.078.108.078.10252312.092.05
2016-09-208.068.078.068.07228612.052.05
2016-09-198.058.058.058.0526412.022.04
2016-09-168.058.058.058.05251912.022.04
2016-09-158.068.068.058.05127012.022.04
2016-09-148.058.058.058.05247712.022.04
2016-09-138.098.098.098.0910012.082.05
2016-09-120.000.000.008.050N/AN/A
2016-09-090.000.000.008.050N/AN/A
2016-09-088.058.058.058.0511412.022.04
2016-09-070.000.000.008.050N/AN/A
2016-09-068.098.098.058.05593312.022.04
2016-09-050.000.000.008.070N/AN/A
2016-09-020.000.000.008.070N/AN/A
2016-09-018.078.078.078.07350112.052.05
2016-08-310.000.000.008.070N/AN/A
2016-08-308.078.078.078.07260012.052.05
2016-08-290.000.000.008.0560N/AN/A
2016-08-268.058.058.058.05100012.022.04
2016-08-258.058.058.058.05230012.022.04
2016-08-248.058.058.058.05184712.022.04
2016-08-238.038.038.038.0384711.992.04
2016-08-220.000.000.008.030N/AN/A
2016-08-198.038.038.038.03100011.992.04
2016-08-180.000.000.008.050N/AN/A
2016-08-170.000.000.008.050N/AN/A
2016-08-168.058.058.028.05370312.022.04
2016-08-158.038.058.038.05527112.022.04
2016-08-128.068.068.038.03413811.992.04
2016-08-118.108.108.108.1025912.092.05
2016-08-108.068.068.068.06100012.032.04
2016-08-090.000.000.008.060N/AN/A
2016-08-088.068.068.068.0620012.032.04
2016-08-058.068.068.068.06108712.032.04
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 9.23 Dec 08,2016
Min Stock Price 3.84 Dec 19,2011
Avg Stock Price 6.49

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 16.19

First Northern Community Historical PS ratio: Past 5 years

Max PS Ratio 3.15 Mar 25,2015
Min PS Ratio 0.99 Dec 19,2011
Avg PS Ratio 1.91

FNRN Industry Peers

Company Price Change (%)
Sunwest Bank (SWBC)510000 (0%)
Oak Valley Bancorp (OVLY)12.250.68 (5.88%)
Broadway Financial (BYFC)1.60.02 (1.27%)
Banc Of California (BANC)15.750.25 (1.56%)
Simplicity Bancorp (SMPL)17.160.21 (1.21%)
Provident Financial (PROV)20.040.13 (0.64%)
Chino Commercial Bancorp (CCBC)150.85 (6.01%)

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. The closing price was 9.1 and 24497 shares of FNRN were traded on 07 Dec, 2016. The company's P/S ratio was at a high of 4.85 on 04 May, 2010 according to our First Northern Community stock market history data. .