First Northern Community Bancorp (OP: FNRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		12.15	12.15	12.15	0	+0.05(+0.41%)
May 26, 2017	12.10	12.10	12.10	12.10	2,284	+0.00(+0.00%)
May 25, 2017	12.10	12.10	12.10	12.10	3,500	-0.05(-0.41%)
May 24, 2017	12.15	12.15	12.15	12.15	2,500	+0.05(+0.41%)
May 23, 2017	12.10	12.10	12.10	12.10	1,436	+0.00(+0.00%)
May 22, 2017	12.10	12.10	12.10	12.10	4,178	-0.05(-0.41%)
May 19, 2017	12.15	12.15	12.15	12.15	1,000	+0.00(+0.00%)
May 18, 2017	12.15	12.15	12.10	12.15	4,817	+0.05(+0.41%)
May 17, 2017	12.10	12.15	12.10	12.10	7,027	+0.00(+0.00%)
May 16, 2017	12.10	12.10	12.10	12.10	1,100	+0.00(+0.00%)
May 11, 2017		12.10	12.10	12.10	0	-0.10(-0.82%)
May 10, 2017	12.10	12.25	12.10	12.20	5,167	+0.05(+0.41%)
May 09, 2017	12.10	12.15	12.10	12.15	3,468	+0.10(+0.82%)
May 08, 2017	12.10	12.10	12.05	12.05	7,190	-0.05(-0.40%)
May 05, 2017	12.20	12.20	12.10	12.10	10,835	+0.00(+0.00%)
May 04, 2017	12.05	12.10	12.05	12.10	5,978	+0.10(+0.83%)
May 03, 2017	12.00	12.00	12.00	12.00	4,038	-0.10(-0.83%)
May 02, 2017	12.10	12.10	12.10	12.10	1,000	+0.00(+0.00%)
Apr 28, 2017		12.10	12.10	12.10	2	+0.10(+0.83%)
Apr 26, 2017		12.00	12.00	12.00	0	+0.05(+0.42%)
Apr 25, 2017	11.85	11.95	11.85	11.95	1,561	+0.10(+0.84%)
Apr 24, 2017	11.85	11.85	11.85	11.85	1,636	+0.05(+0.42%)
Apr 21, 2017	11.80	11.80	11.80	11.80	6,687	-0.05(-0.42%)
Apr 20, 2017	11.85	11.85	11.85	11.85	4,898	+0.15(+1.28%)
Apr 17, 2017		11.70	11.70	11.70	1	-0.05(-0.43%)
Apr 13, 2017	11.70	11.75	11.67	11.75	1,826	+0.01(+0.09%)
Apr 12, 2017	11.70	11.75	11.70	11.74	24,484	+0.09(+0.77%)
Apr 11, 2017	11.65	11.65	11.65	11.65	27,420	+0.00(+0.00%)
Apr 10, 2017	11.65	11.65	11.65	11.65	4,680	-0.08(-0.68%)
Apr 07, 2017	11.73	11.73	11.73	11.73	2,066	+0.18(+1.56%)
Apr 06, 2017	11.55	11.55	11.55	11.55	105	-0.15(-1.28%)
Apr 05, 2017	11.65	11.70	11.55	11.70	2,215	+0.05(+0.43%)
Apr 03, 2017		11.65	11.65	11.65	58	+0.05(+0.43%)
Mar 30, 2017		11.60	11.60	11.60	34	+0.00(+0.00%)
Mar 29, 2017	11.60	11.60	11.60	11.60	6,000	+0.00(+0.00%)
Mar 28, 2017	11.60	11.60	11.60	11.60	13,209	+0.00(+0.00%)
Mar 27, 2017	11.60	11.60	11.60	11.60	2,312	+0.00(+0.00%)
Mar 22, 2017		11.60	11.60	11.60	0	-0.20(-1.69%)
Mar 21, 2017	11.80	11.80	11.80	11.80	1,000	-0.00(-0.03%)
Mar 20, 2017	11.80	11.80	11.80	11.80	104	-0.05(-0.39%)
Mar 17, 2017	11.65	11.85	11.65	11.85	678	+0.20(+1.71%)
Mar 16, 2017	11.75	11.75	11.65	11.65	3,320	-0.25(-2.09%)
Mar 14, 2017		11.90	11.90	11.90	0	+0.05(+0.42%)
Mar 13, 2017	11.80	11.85	11.80	11.85	1,032	+0.15(+1.28%)
Mar 10, 2017	11.70	11.75	11.65	11.70	12,065	+0.05(+0.43%)
Mar 09, 2017	11.80	11.80	11.65	11.65	4,525	-0.15(-1.27%)
Mar 08, 2017	11.65	11.80	11.65	11.80	3,100	+0.05(+0.43%)
Mar 07, 2017	11.50	11.75	11.50	11.75	4,345	+0.15(+1.29%)
Mar 06, 2017	11.60	11.60	11.60	11.60	800	+0.00(+0.00%)
Mar 02, 2017		11.60	11.60	11.60	0	-0.10(-0.85%)