First Northern Community Stock Price History, FNRN Historical Prices

Add to My Stocks
$13.6 $0.05 (0.37%) FNRN stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download First Northern Community stock price history 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 stock price was at a 5 year high of $13.64 on May 08, 2018 as seen from First Northern Community stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 13.55 13.7 13.55 13.6 13,706 17.66 3.31
2018-06-19 13.5 13.59 13.5 13.59 18,724 17.65 3.3
2018-06-18 13.5 13.55 13.5 13.5 5,445 17.53 3.28
2018-06-15 13.55 13.55 13.55 13.55 602 17.6 3.29
2018-06-14 13.5 13.5 13.5 13.5 185 17.53 3.28
2018-06-12 13.55 13.55 13.55 13.55 410 17.6 3.29
2018-06-11 13.55 13.55 13.5 13.5 3,694 17.53 3.28
2018-06-07 13.59 13.59 13.55 13.55 1,960 17.6 3.29
2018-06-06 13.55 13.55 13.55 13.55 4,061 17.6 3.29
2018-06-05 13.5 13.5 13.5 13.5 740 17.53 3.28
2018-06-04 0 0 0 13.59 11 - -
2018-06-01 13.59 13.59 13.59 13.59 180 17.65 3.3
2018-05-31 0 0 0 13.5 0 - -
2018-05-30 13.5 13.5 13.5 13.5 3,843 17.53 3.28
2018-05-29 0 0 0 13.59 0 - -
2018-05-25 13.59 13.59 13.59 13.59 211 17.65 3.3
2018-05-24 0 0 0 13.5 0 - -
2018-05-23 13.5 13.5 13.5 13.5 1,879 17.53 3.28
2018-05-22 0 0 0 13.58 0 - -
2018-05-21 0 0 0 13.58 0 - -
2018-05-18 0 0 0 13.58 0 - -
2018-05-17 0 0 0 13.58 0 - -
2018-05-16 13.58 13.58 13.58 13.58 3,100 17.64 3.3
2018-05-15 0 0 0 13.5 0 - -
2018-05-14 0 0 0 13.5 0 - -
2018-05-11 0 0 0 13.5 0 - -
2018-05-10 13.55 13.55 13.5 13.5 5,133 17.53 3.28
2018-05-09 13.57 13.57 13.55 13.55 523 17.6 3.29
2018-05-08 13.55 13.64 13.55 13.64 7,576 17.71 3.32
2018-05-07 0 0 0 13.59 17 - -
2018-05-04 13.55 13.59 13.55 13.59 3,743 17.65 3.3
2018-05-03 0 0 0 13.5 0 - -
2018-05-02 13.38 13.5 13.38 13.5 18,746 17.53 3.28
2018-05-01 13.3 13.3 13.3 13.3 7,895 17.27 3.23
2018-04-30 13.31 13.34 13.3 13.34 5,017 17.33 3.24
2018-04-27 13.25 13.3 13.25 13.3 1,214 17.27 3.23
2018-04-26 13.25 13.3 13.25 13.3 2,434 17.73 3.23
2018-04-25 0 0 0 13.3 0 - -
2018-04-24 13.3 13.3 13.3 13.3 4,819 17.73 3.23
2018-04-23 13.3 13.3 13.3 13.3 1,005 17.73 3.23
2018-04-20 0 0 0 13.3 0 - -
2018-04-19 0 0 0 13.3 0 - -
2018-04-18 13.3 13.3 13.3 13.3 5,408 17.73 3.23
2018-04-17 13.25 13.3 13.25 13.3 2,140 17.73 3.23
2018-04-16 13.3 13.3 13.25 13.25 5,223 17.67 3.22
2018-04-13 0 0 0 13.3 0 - -
2018-04-12 13.2 13.3 13.2 13.3 5,220 17.73 3.23
2018-04-11 13.2 13.2 13.2 13.2 937 17.6 3.21
2018-04-10 0 0 0 13.3 0 - -
2018-04-09 13.3 13.3 13.2 13.3 16,977 17.73 3.23
2018-04-06 13.2 13.3 13.28 13.3 14,437 17.73 3.23
2018-04-05 13.2 13.2 13.15 13.15 602 17.54 3.2
2018-04-04 13.2 13.2 13.2 13.2 1,074 17.6 3.21
2018-04-03 13.3 13.3 13.3 13.3 338 17.73 3.23
2018-04-02 13.4 13.53 13.4 13.53 8,038 18.04 3.29
2018-03-30 0 0 0 13.39 0 - -
2018-03-29 13.2 13.39 13.2 13.39 16,498 17.85 3.25
2018-03-28 0 0 0 13.3 0 - -
2018-03-27 0 0 0 13.3 0 - -
2018-03-26 13.3 13.3 13.3 13.3 1,900 17.73 3.23
2018-03-23 13.39 13.39 13.39 13.39 454 17.85 3.25
2018-03-22 13.25 13.35 13.25 13.35 5,667 17.8 3.24
2018-03-21 13.35 13.35 13.35 13.35 1,300 17.8 3.24
2018-03-20 13.35 13.35 13.3 13.3 1,300 17.73 3.23
2018-03-19 13.3 13.3 13.3 13.3 599 17.73 3.23
2018-03-16 13.33 13.35 13.33 13.35 11,643 17.8 3.24
2018-03-15 13.25 13.33 13.25 13.33 5,400 17.77 3.24
2018-03-14 13.18 13.3 13 13.29 14,456 17.72 3.23
2018-03-13 13.3 13.3 13.2 13.2 2,175 17.6 3.21
2018-03-12 0 0 0 13.25 0 - -
2018-03-09 0 0 0 13.25 0 - -
2018-03-08 13.2 13.3 13.2 13.25 1,897 17.67 3.22
2018-03-07 13.15 13.35 13.1 13.35 8,744 17.8 3.24
2018-03-06 13.25 13.25 13.25 13.25 9,513 17.67 3.22
2018-03-05 13.3 13.3 13.3 13.3 1,820 17.73 3.23
2018-03-02 13.15 13.34 13.15 13.34 3,800 17.79 3.24
2018-03-01 13.15 13.3 13.15 13.3 350 17.73 3.23
2018-02-28 13.45 13.45 13.45 13.45 55 17.93 3.27
2018-02-27 13 13.44 13.1 13.4 6,465 17.87 3.26
2018-02-26 13.05 13.08 13.05 13.08 728 17.44 3.18
2018-02-23 13.06 13.06 13.03 13.03 1,146 17.37 3.17
2018-02-22 13.03 13.08 13.03 13.08 3,874 17.44 3.18
2018-02-21 13.08 13.03 13.03 13.03 258 17.37 3.17
2018-02-20 13.03 13.03 13.03 13.03 971 17.37 3.17
2018-02-19 0 0 0 13.03 0 - -
2018-02-16 13.03 13.13 13.03 13.03 1,352 15.23 3.19
2018-02-15 13.08 13.08 13.08 13.08 54 15.28 3.2
2018-02-14 13.08 13.08 13.08 13.08 15,049 15.28 3.2
2018-02-13 13.03 13.03 13.03 13.03 444 15.23 3.19
Get more Data

First Northern Community Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.64May 08,2018
Min Stock Price4.86Jul 03,2013
Avg Stock Price8.32

First Northern Community Historical PE ratio: Past 5 years

Max PE Ratio18.04Apr 02,2018
Min PE Ratio11.59Oct 27,2016
Avg PE Ratio14.78

First Northern Community Historical PS ratio: Past 5 years

Max PS Ratio3.32Apr 26,2017
Min PS Ratio1.54Jul 03,2013
Avg PS Ratio2.49

FNRN Industry Peers

We provide First Northern Community share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Northern Community stock analysis. First Northern Community stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. FNRN stock closed at $13.6 and traded with a volume of 13,706 on the last trading day. The company's P/S ratio was at a high of 3.32 on Apr 26, 2017 according to our First Northern Community stock history data.