MetaCap

First Northern Community Bancorp Stock Price History

NASDAQ: FNRNFinanceSavings InstitutionsUSD

16.05-1.25 (-7.23%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FNRN price history at a glance

The price history for First Northern Community Bancorp (FNRN) on this page begins on January 4, 1999, when the stock closed at $2.41; it most recently closed at $16.05 on October 5, 2026. The highest price in this record is $19.25, reached on July 27, 2026; the latest close is 16.6% below that peak. Across the 27 complete calendar years in the table, FNRN finished higher in 18 and lower in 9. Its best year was 2005 (+82.2%) and its worst was 2008 (-57.6%).

Over roughly 28 years the share price changed +567.3%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, FNRN has gained 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$19.25
Date of high
Jul 27, 2026
Low since 1999
$2.04
Date of low
Jan 25, 1999
52-week high
$19.25
52-week low
$12.01
Last close
$16.05

FNRN returns

1 week

-9.73%

1 month

-7.12%

3 months

-11.67%

6 months

+3.75%

Year to date

+26.14%

1 year

+33.75%

3 years

+98.93%

5 years

+92.34%

FNRN price return, excluding dividends.

FNRN annual returns

Calendar-year price returns
YearYear-end closeReturn
202616.05+26.14%
202512.72+41.55%
20248.99+16.65%
20237.71+15.63%
20226.66-17.02%
20218.03+1.48%
20207.91-11.01%
20198.89+4.13%
20188.54-14.77%
201710.02+38.54%
20167.23+17.21%
20156.17+7.96%
20145.72+12.87%
20135.06+38.57%
20123.65+16.37%
20113.14+2.22%
20103.07-7.22%
20093.31-22.40%
20084.27-57.60%
200710.06-24.29%
200613.29-1.57%
200513.50+82.24%
20047.41+16.64%
20036.35+16.83%
20025.44-4.19%
20015.68+64.54%
20003.45+30.31%
19992.65+10.05%

2026 return is year to date.

FNRN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.3217.3516.0216.05-7.23%
17.5317.5917.2917.30-1.37%
17.5617.6317.3617.54-0.62%
17.7017.9117.6517.65-0.45%
17.7917.9917.6617.73-0.28%
17.7718.5317.7517.78+0.79%
17.2917.7716.9817.64+2.08%
17.2917.3817.1317.28-0.12%
17.2817.3417.2017.30+0.35%
17.1617.3017.1017.24+0.41%
17.1217.4317.0817.17+0.53%
17.0517.2116.9517.080.00%
17.3817.4517.0617.08-1.78%
17.3417.4917.2617.39+0.69%
17.2517.4117.1817.27+0.06%
17.0717.3516.9017.26+0.58%
17.1817.3316.8617.16-0.06%
17.4317.5017.1017.17-1.21%
17.2517.6517.2517.38+0.70%
17.3917.5017.2617.260.00%
17.4217.7617.2317.26-0.06%
17.3317.3517.1317.27-0.06%
17.1117.3517.1017.28+0.35%
17.3817.4317.1317.22-0.75%
17.3517.6517.2417.35+0.06%
17.1117.4017.0017.34+2.18%
16.7517.2616.7516.97+2.04%
16.6216.8316.5316.63-0.24%
17.1217.2516.6516.67-2.63%
16.8017.2116.8017.12+1.84%
17.2917.4016.8016.81-2.78%
17.4517.6017.2717.29-0.86%
17.5617.5617.1617.44-0.11%
17.6318.0017.4317.46-0.23%
17.5017.5917.3617.50+0.34%
17.4017.4617.3217.440.00%
17.6017.6617.3517.44-0.63%
17.5817.7017.5017.550.00%
17.5117.7017.4017.550.00%
17.5017.7017.4017.55+0.23%
17.3017.7517.3017.51+1.51%
17.3717.4817.1017.25-0.52%
17.3517.7317.2417.34-0.06%
16.5017.3815.9317.35+4.58%
18.0018.0016.5716.59-6.85%
18.1218.2417.8017.81-2.04%
18.4118.4518.1418.18-1.03%
18.4818.5018.3418.370.00%
18.4718.6018.0018.37-0.16%
18.2718.5717.8418.40+0.88%
18.7919.0518.1518.24-2.46%
18.9019.2518.6518.70-0.53%
18.5619.1518.5618.80+1.62%
18.4418.5918.3718.50+1.09%
17.9918.5217.9918.30+1.95%
17.6718.0317.5117.95+0.79%
17.9117.9517.7717.81-0.67%
17.9118.0217.8317.93-0.22%
18.3318.3517.9517.97-1.80%
18.5518.6018.1218.30-1.72%
18.3918.7918.3918.62+1.75%
18.1818.4318.0918.30+0.66%
18.2318.4418.1518.180.00%
18.3018.4217.9018.18+0.06%
17.9718.3217.9018.17+1.11%
17.5818.1017.5817.97+2.04%
17.6117.8217.5317.61-0.51%
17.8517.8917.6017.70-0.56%
17.8418.0917.6617.80-0.11%
18.1818.4417.7317.82-1.00%
18.0418.2917.8718.00+0.33%
17.6518.2117.6517.94+1.53%
17.8117.9317.3217.67-0.28%
17.9518.1917.7017.72-1.23%
18.0418.1717.8417.94+0.06%
18.0318.3817.7817.93-0.39%
17.8218.2717.8218.00+0.95%
18.4918.4916.7717.83-3.10%
18.2918.5818.1118.40+1.32%
18.2418.3518.0918.16-0.27%
18.0318.5518.0018.21+1.00%
18.2718.6218.0118.03-0.39%
17.8918.2417.8918.10+1.29%
17.8417.9717.7317.87+0.22%
17.6318.0517.6217.83+1.25%
17.4917.8917.4917.61+0.97%
17.3917.4717.3417.44+1.10%
17.1017.3217.0917.25+0.88%
17.0517.2017.0517.10+0.29%
17.1117.1116.7817.05-0.47%
17.1017.2417.0717.130.00%
17.1817.3017.1017.13-0.41%
17.2517.3817.1617.200.00%
17.2117.3017.1017.200.00%
17.2917.3517.1717.20-0.52%
17.4917.5217.1617.29-0.80%
17.6117.6917.3917.43-0.23%
17.6417.6417.4117.47-0.23%
17.7517.7517.5017.51-0.23%
17.6817.7017.3117.55-0.74%
17.9017.9017.6817.68-0.06%
17.9317.9317.6617.69-0.56%
17.8917.9417.7717.79+0.28%
17.8917.8917.6417.74-0.34%
17.8417.8517.7417.80-0.28%
17.9517.9917.8317.85+0.51%
17.8917.9817.7317.76+0.23%
17.5017.8517.4917.72+1.55%
17.3017.5817.2917.45+1.81%
17.1517.1517.0317.14+0.59%
17.4817.4816.9517.040.00%
16.6017.7016.6017.04+2.40%
15.9916.7315.9916.64+4.46%
15.9915.9915.7015.93+0.50%
15.9515.9515.8015.85+0.19%
15.2515.9015.2515.82+2.06%
15.7015.7014.4115.50-1.59%
15.7315.9515.6015.75-1.25%
15.2016.2015.1515.95+5.21%
15.2115.2115.1215.16-0.59%
15.3315.3315.2215.25-0.65%
15.2515.4415.2515.35+0.33%
15.4615.4715.2715.300.00%
15.3015.3015.3015.300.00%
15.3015.3015.2615.300.00%
15.2515.4615.2215.30-1.10%
15.4015.4715.1015.470.00%
15.4515.4915.0115.47-0.51%
15.5915.8015.5015.55-0.26%
15.6015.6015.5015.59-0.70%
15.7015.7015.6015.700.00%
15.7515.7515.6515.70-0.32%
15.2515.9415.2515.75-0.88%
15.8015.9015.7815.89-0.06%
15.5415.9015.5415.900.00%
15.9015.9015.8015.90+0.32%
15.8515.9215.8015.850.00%
14.2815.9314.1515.85+12.01%
14.1014.1514.1014.150.00%
14.1014.1514.1014.15+0.07%
14.1414.1414.1414.140.00%
14.1314.1414.1314.140.00%
14.1014.1414.1014.14-0.07%
14.4914.4914.0914.15+0.43%
14.0914.0914.0914.090.00%
14.0514.0914.0514.090.00%
14.0914.0914.0914.090.00%
13.9014.0913.9014.09+1.37%
13.9013.9013.8613.900.00%
13.9013.9013.9013.90-0.71%
14.0014.0014.0014.000.00%
14.0014.0114.0014.000.00%
13.9514.0013.9514.00+0.36%
13.9914.0913.9513.95-0.29%
14.1014.1013.8313.99-1.13%
14.1114.1514.1114.15+1.49%
13.9413.9413.9413.940.00%
13.9413.9413.9413.940.00%
14.0014.0013.3613.94-0.07%
14.0014.0013.9013.95+0.07%
13.9413.9413.9413.94-0.41%
13.9514.0013.7614.000.00%
13.8614.0013.8614.000.00%
14.0014.0013.9014.000.00%
14.0014.0014.0014.00+0.68%
13.9013.9013.9013.90+0.07%
13.6513.9013.6513.90+1.81%
13.5713.6613.5213.65-0.07%
13.6613.6613.6613.660.00%
13.7913.7913.5713.66+0.70%
13.3813.5613.3813.56+1.64%
13.3013.8013.3013.34+0.36%
13.2313.3113.1413.30+0.29%
12.9813.2612.9813.26+2.35%
12.9412.9512.9412.95-0.22%
12.9512.9812.8612.98+0.37%
12.8812.9412.8812.93-0.07%
12.8712.9412.8712.940.00%
12.9412.9412.9412.940.00%
12.8912.9412.8912.94-0.07%
12.9512.9512.9512.95+0.22%
12.8412.9212.8412.92+0.52%
12.8212.8612.8212.860.00%
12.8412.8612.8312.86+0.15%
12.7912.8612.7912.84+0.45%
12.7812.7812.7812.780.00%
12.7612.7812.7612.780.00%
12.7012.8112.7012.78+0.15%
12.8112.8112.7612.760.00%
12.7112.7612.6912.76+0.22%
12.7312.7312.7012.73-0.15%
12.6812.7512.6812.75-0.07%
12.7012.7612.6812.76+0.30%
12.7012.7212.7012.720.00%
12.6912.7212.6912.72-0.15%
12.7112.7412.7012.74+0.22%
12.7412.7412.7112.71-0.45%
12.7612.7912.7012.77-0.22%
12.7612.8012.7612.80+0.07%
12.7812.8012.7612.79-0.22%
12.8212.8212.7812.820.00%
12.8112.8312.7612.82+0.07%
12.8212.8512.8012.81-0.07%
12.7712.8212.7612.820.00%
12.8212.8212.8212.820.00%
12.7812.8212.7712.820.00%
12.8212.8212.8212.820.00%
12.7912.8312.7612.82+0.07%
12.7612.8312.7612.810.00%
12.8112.8112.7612.810.00%
12.8112.8112.8112.81-0.07%
12.8212.8212.8212.820.00%
12.8112.8212.7612.82+0.07%
12.7712.8312.7712.81-0.15%
12.7612.8312.7312.830.00%
12.8412.8412.7512.83+0.60%
12.7112.7512.7112.750.00%
12.7512.7512.7512.750.00%
12.7512.7512.7512.750.00%
12.6312.7512.6312.750.00%
12.7512.7512.7512.75-0.67%
12.6212.8512.6212.84+1.97%
12.5912.5912.5912.590.00%
12.5812.6012.4912.59-0.08%
12.5912.6012.4912.60+0.38%
12.5512.5512.4312.55+1.00%
12.5212.6212.4312.43-1.51%
12.6212.6212.6212.62+1.53%
12.4512.6112.4312.43-0.15%
12.4012.4512.4012.450.00%
12.4512.4512.4512.450.00%
12.3812.4812.3012.45-0.08%
12.4912.4912.2912.46+0.23%
12.3812.4312.2612.43-0.46%
12.1512.5012.1512.49-0.15%
12.5012.5012.5012.50-0.15%
12.3612.5212.2712.52+1.23%
12.1912.3712.1912.37-0.08%
12.0712.3812.0712.380.00%
12.3812.3812.3812.380.00%
12.3812.3812.3812.380.00%
12.3812.3812.3812.38+0.15%
12.1612.3612.1412.360.00%
12.3512.3612.3512.360.00%
12.0112.3612.0112.360.00%
12.3612.3612.3612.360.00%
12.1612.3612.1612.360.00%
12.3612.3612.3612.360.00%
12.1312.3612.1312.36+1.88%
12.1312.1312.1312.13+1.11%
12.1312.1312.0012.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FNRN chart for longer ranges.