First Northern Community Stock Price History, FNRN Historical Prices

Add to My Stocks
$13.55 $0.05 (0.37%) FNRN stock closing price Feb 23, 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 $13.6 on Jan 11, 2018 as seen from First Northern Community stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 13.58 13.58 13.55 13.55 1,102 15.23 3.19
2018-02-22 13.55 13.6 13.55 13.6 3,725 15.28 3.2
2018-02-21 13.6 13.55 13.55 13.55 248 15.23 3.19
2018-02-20 13.55 13.55 13.55 13.55 934 15.23 3.19
2018-02-16 13.55 13.65 13.55 13.55 1,300 15.23 3.19
2018-02-14 13.6 13.6 13.6 13.6 14,470 15.28 3.2
2018-02-13 13.55 13.55 13.55 13.55 427 15.23 3.19
2018-02-12 13.55 13.6 13.55 13.55 3,252 15.23 3.19
2018-02-09 13.55 13.6 13.55 13.55 6,466 15.23 3.19
2018-02-08 13.6 13.6 13.55 13.55 7,793 15.23 3.19
2018-02-07 13.55 13.58 13.55 13.57 23,876 15.25 3.2
2018-02-06 13.55 13.55 13.55 13.55 1,874 15.23 3.19
2018-02-05 13.55 13.55 13.55 13.55 100 15.23 3.19
2018-02-02 13.52 13.6 13.52 13.6 4,770 15.28 3.2
2018-02-01 13.55 13.55 13.55 13.55 1,000 15.23 3.19
2018-01-31 13.5 13.55 13.5 13.55 1,237 15.23 3.19
2018-01-29 13.5 13.5 13.46 13.5 6,797 15.17 3.18
2018-01-26 13.5 13.5 13.5 13.5 72 15.17 3.18
2018-01-25 13.5 13.5 13.5 13.5 1,080 15.17 3.18
2018-01-24 13.55 13.55 13.55 13.55 10,000 15.23 3.19
2018-01-23 13.55 13.55 13.55 13.55 400 15.23 3.19
2018-01-22 13.5 13.5 13.45 13.45 582 15.11 3.17
2018-01-19 13.45 13.5 13.45 13.5 27,411 15.17 3.18
2018-01-18 13.45 13.5 13.45 13.5 4,076 15.17 3.18
2018-01-17 13.45 13.5 13.45 13.5 4,800 15.17 3.18
2018-01-16 13.6 13.6 13.6 13.6 40 15.28 3.2
2018-01-12 13.35 13.35 13.35 13.35 1,000 15 3.15
2018-01-11 13.45 13.6 13.35 13.6 1,725 15.28 3.2
2018-01-10 13.5 13.5 13.35 13.35 1,170 15 3.15
2018-01-08 13.4 13.5 13.4 13.5 367 15.17 3.18
2018-01-05 13.4 13.4 13.4 13.4 703 15.06 3.16
2018-01-04 13.35 13.35 13.35 13.35 13,770 15 3.15
2018-01-02 13.3 13.35 13.3 13.35 4,590 15 3.15
2017-12-28 13.2 13.3 13.1 13.3 6,341 14.94 3.13
2017-12-27 13.2 13.2 13.2 13.2 4,000 14.83 3.11
2017-12-26 13.2 13.2 13.2 13.2 274 14.83 3.11
2017-12-22 13.2 13.2 13.2 13.2 400 14.83 3.11
2017-12-21 13.2 13.28 13.2 13.2 14,752 14.83 3.11
2017-12-20 13.19 13.19 13.19 13.19 3,376 14.82 3.11
2017-12-19 13.19 13.2 13.19 13.2 229 14.83 3.11
2017-12-18 13 13.19 13 13.19 10,009 14.82 3.11
2017-12-15 13.04 13.04 13.04 13.04 1,586 14.65 3.07
2017-12-14 13 13.01 12.97 13.01 31,103 14.61 3.06
2017-12-12 13.05 13.05 13 13 3,192 14.61 3.06
2017-12-11 13 13 13 13 936 14.61 3.06
2017-12-08 13 13.05 13 13.05 1,646 14.66 3.07
2017-12-07 13 13 13 13 3,953 14.61 3.06
2017-12-05 13.05 13.05 13.05 13.05 307 14.66 3.07
2017-12-04 13.05 13.05 12.97 13 31,267 14.61 3.06
2017-12-01 13.05 13.05 13 13 10,266 14.61 3.06
2017-11-30 13.05 13.2 13.05 13.2 8,605 14.83 3.11
2017-11-29 13.05 13.05 13.05 13.05 1,356 14.66 3.07
2017-11-28 13 13.05 13 13.05 2,998 14.66 3.07
2017-11-27 13.05 13.05 13 13.05 1,336 14.66 3.07
2017-11-24 0 0 0 13.1 0 - -
2017-11-23 0 0 0 13.1 0 - -
2017-11-22 13.05 13.1 13.05 13.1 534 14.72 3.09
2017-11-21 12.95 13.05 12.95 13.05 12,531 14.66 3.07
2017-11-20 0 0 0 13 0 - -
2017-11-17 13 13 13 13 100 14.61 3.06
2017-11-16 12.99 13 12.99 13 1,650 14.61 3.06
2017-11-15 12.95 12.99 12.95 12.96 4,100 14.56 3.05
2017-11-14 12.95 12.96 12.95 12.96 1,250 14.56 3.05
2017-11-13 12.85 12.99 12.85 12.99 1,980 14.6 3.06
2017-11-10 12.85 12.85 12.85 12.85 1,124 14.44 3.03
2017-11-09 12.85 12.9 12.85 12.9 27,038 14.49 3.04
2017-11-08 0 0 0 12.8 0 - -
2017-11-07 0 0 0 12.8 0 - -
2017-11-06 12.85 12.85 12.8 12.8 2,082 14.38 3.02
2017-11-03 12.9 12.9 12.85 12.85 855 14.44 3.03
2017-11-02 0 0 0 13 15 - -
2017-11-01 12.95 13 12.9 13 4,526 14.61 3.06
2017-10-31 12.85 12.9 12.85 12.9 4,418 14.49 3.04
2017-10-30 12.95 12.95 12.85 12.9 12,450 14.49 3.04
2017-10-27 12.9 12.95 12.9 12.9 33,486 14.49 3.04
2017-10-26 12.9 12.9 12.8 12.9 2,236 15.73 3.03
2017-10-25 12.75 12.8 12.75 12.8 9,057 15.61 3.01
2017-10-24 12.8 12.9 12.8 12.9 300 15.73 3.03
2017-10-23 12.57 12.8 12.57 12.8 61,726 15.61 3.01
2017-10-20 12.6 12.6 12.6 12.6 1,014 15.37 2.96
2017-10-19 12.55 12.65 12.55 12.55 4,168 15.31 2.95
2017-10-18 12.23 12.5 12.23 12.5 21,170 15.24 2.94
2017-10-17 12.23 12.23 12.23 12.23 30,000 14.92 2.87
2017-10-16 12.2 12.2 12.2 12.2 1,110 14.88 2.87
2017-10-13 0 0 0 12.15 0 - -
2017-10-12 0 0 0 12.15 0 - -
2017-10-11 12.15 12.15 12.15 12.15 750 14.82 2.86
2017-10-10 12.15 12.15 12.15 12.15 155 14.82 2.86
2017-10-09 0 0 0 12.15 0 - -
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 Price13.6Jan 11,2018
Min Stock Price4.74Feb 25,2013
Avg Stock Price8.07

First Northern Community Historical PE ratio: Past 5 years

Max PE Ratio17.85Jan 30,2017
Min PE Ratio11.59Oct 27,2016
Avg PE Ratio14.6

First Northern Community Historical PS ratio: Past 5 years

Max PS Ratio3.32Apr 26,2017
Min PS Ratio1.39Feb 25,2013
Avg PS Ratio2.38

FNRN Industry Peers

Company Price Change (%)
First Financial Northwest (FFNW)16.360.71 (4.54%)
California First National (CFNB)15.50 (0%)
Provident Financial (PROV)18.430.22 (1.21%)
Chino Commercial Bancorp (CCBC)17.850.2 (1.11%)
Simply Good Fds (SMPL)13.690.09 (0.66%)
Provident Financial (PROV)18.430.22 (1.21%)
Chino Commercial Bancorp (CCBC)17.850.2 (1.11%)

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 $13.55 and traded with a volume of 1,102 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.