First Northern Community Stock Price History, FNRN Historical Prices

Add to My Stocks
$12 $0.05 (0.41%) FNRN stock closing price Sep 22, 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 14.16 on 12 Sep, 2007, and a low of 3.29 on 12 Sep, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2212.0012.0012.0012.0040714.632.82
2017-09-2012.0512.0512.0512.0550014.702.83
2017-09-1912.0512.0512.0512.05454814.702.83
2017-09-1812.0012.0012.0012.00656314.632.82
2017-09-1412.0012.0012.0012.0025914.632.82
2017-09-1312.0012.0012.0012.0029614.632.82
2017-09-1212.0012.0011.9511.95110014.572.81
2017-09-1111.9511.9511.9511.9530014.582.81
2017-09-0812.0512.0511.9511.9585214.572.81
2017-09-0712.1012.1012.1012.1010014.762.84
2017-09-0612.1012.1012.0512.05171314.702.83
2017-09-0512.0512.0512.0512.0577114.702.83
2017-09-0112.1012.1512.1012.15251214.822.86
2017-08-3112.0512.1012.0512.1087414.762.84
2017-08-3012.0012.0011.9511.95114614.572.81
2017-08-2912.0012.0012.0012.0070014.632.82
2017-08-2212.0012.0011.9512.00547114.632.82
2017-08-1811.9512.0511.9512.05716414.702.83
2017-08-1712.0512.1012.0012.001498314.632.82
2017-08-1612.1012.2012.1012.2040014.882.87
2017-08-1512.0512.0512.0512.0597614.702.83
2017-08-1412.0712.0712.0512.05118414.702.83
2017-08-1112.0512.0712.0412.07119914.722.84
2017-08-1012.0512.0712.0512.0580014.702.83
2017-08-0912.0512.0512.0312.055843814.702.83
2017-08-0812.0512.0512.0512.05450614.702.83
2017-08-0412.0812.1012.0812.081020014.732.84
2017-08-0312.0112.0112.0112.0110014.652.82
2017-08-0112.0512.0512.0112.01710215.603.01
2017-07-3112.0012.0812.0012.053886315.653.02
2017-07-2712.0012.0012.0012.00358815.583.00
2017-07-2612.0012.0012.0012.00371715.583.00
2017-07-2512.0012.0012.0012.00309815.583.00
2017-07-2412.0012.0012.0012.002930015.583.00
2017-07-2112.0012.0011.9012.00420015.583.00
2017-07-2011.9011.9011.9011.9084015.462.98
2017-07-1411.9011.9011.9011.9081515.462.98
2017-07-1311.9011.9011.9011.9055015.462.98
2017-07-1211.9511.9511.9511.9548515.522.99
2017-07-1111.9511.9511.9011.90190015.462.98
2017-07-060.000.000.0012.000N/AN/A
2017-07-050.000.000.0012.000N/AN/A
2017-07-0312.0012.0012.0012.0050015.583.00
2017-06-3011.9511.9511.9511.9512415.522.99
2017-06-2911.9512.0011.9512.0061215.583.00
2017-06-280.000.000.0011.950N/AN/A
2017-06-2711.9511.9511.9511.9510515.522.99
2017-06-2611.9511.9511.9511.958656915.522.99
2017-06-2312.0012.0012.0012.0080015.583.00
2017-06-220.000.000.0011.960N/AN/A
2017-06-2111.9611.9611.9611.9620015.532.99
2017-06-2012.0512.0511.9611.96198515.532.99
2017-06-190.000.000.0012.100N/AN/A
2017-06-160.000.000.0012.100N/AN/A
2017-06-1512.1012.1012.1012.10745015.713.03
2017-06-1412.1012.1012.1012.104060015.713.03
2017-06-130.000.000.0012.150N/AN/A
2017-06-1212.1512.1512.1512.15250015.783.04
2017-06-090.000.000.0012.150N/AN/A
2017-06-0812.1512.1512.1512.15138615.783.04
2017-06-0712.1512.1512.1512.1550015.783.04
2017-06-0612.1512.1512.1012.10193215.713.03
2017-06-0512.1012.1012.1012.10360015.713.03
2017-06-020.000.000.0012.100N/AN/A
2017-06-0112.1012.1012.1012.10119115.713.03
2017-05-310.000.000.0012.150N/AN/A
2017-05-3012.1512.1512.1512.1558715.783.04
2017-05-290.000.000.0012.100N/AN/A
2017-05-2612.1012.1012.1012.10228415.713.03
2017-05-2512.1012.1012.1012.10350015.713.03
2017-05-2412.1512.1512.1512.15250015.783.04
2017-05-2312.1012.1012.1012.10143615.713.03
2017-05-2212.1012.1012.1012.10417815.713.03
2017-05-1912.1512.1512.1512.15100015.783.04
2017-05-1812.1512.1512.1012.15481715.783.04
2017-05-1712.1012.1512.1012.10702715.713.03
2017-05-1612.1012.1012.1012.10110015.713.03
2017-05-150.000.000.0012.100N/AN/A
2017-05-120.000.000.0012.1050N/AN/A
2017-05-1112.1012.1012.1012.101898215.713.03
2017-05-1012.1012.2512.1012.20516715.843.05
2017-05-0912.1012.1512.1012.15346815.783.04
2017-05-0812.1012.1012.0512.05719015.653.02
2017-05-0512.2012.2012.1012.101083515.713.03
2017-05-0412.0512.1012.0512.10597815.713.03
2017-05-0312.0012.0012.0012.00403815.583.00
2017-05-0212.1012.1012.1012.10100015.713.03
2017-05-010.000.000.0012.102N/AN/A
2017-04-2811.9512.1011.9512.1038415.713.03
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 12.2 May 10,2017
Min Stock Price 4.24 Dec 17,2012
Avg Stock Price 7.35

First Northern Community Historical PE ratio: Past 5 years

Max PE Ratio 19.92 Oct 01,2012
Min PE Ratio 11.59 Oct 27,2016
Avg PE Ratio 14.72

First Northern Community Historical PS ratio: Past 5 years

Max PS Ratio 3.32 Apr 26,2017
Min PS Ratio 1.27 Oct 05,2012
Avg PS Ratio 2.23

FNRN Industry Peers

Company Price Change (%)
United Security Bancshares (UBFO)9.70.05 (0.52%)
North Valley Bancorp (NOVB)21.670.39 (1.77%)
Broadway Financial (BYFC)2.30.05 (2.22%)
Banc Of California (BANC)19.750.15 (0.77%)
Simply Good Fds (SMPL)11.360.03 (0.26%)
Provident Financial (PROV)19.380.24 (1.22%)
Chino Commercial Bancorp (CCBC)15.350 (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 12, and a closing price of 12 on 22 Sep, 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. .