First Northern Community Stock Price History (OTCMKTS:FNRN)

Add to My Stocks
$12 $0.15 (1.23%) FNRN stock closing price Feb 22, 2017 (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 16.81 on 12 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
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 12.44 Jan 30,2017
Min Stock Price 4.41 Dec 17,2012
Avg Stock Price 6.77

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 15.94

First Northern Community Historical PS ratio: Past 5 years

Max PS Ratio 3.15 Mar 25,2015
Min PS Ratio 1.24 Feb 23,2012
Avg PS Ratio 2

FNRN Industry Peers

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 12 and 4137 shares of FNRN were traded on 22 Feb, 2017. 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. .