XNAS
Datos históricos de First Northern Community Bancorp
First Northern Community Bancorp · FNRN
$16.05
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:54:40 UTC
- Variación en el periodo
- +32.28%
- Máximo
- US$19.25
- 29 de julio de 2026
- Mínimo
- US$12.01
- 20 de octubre de 2025
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.32 | 17.35 | 16.02 | 16.05 | −7.23% | 49,625 |
| 8 oct 2026 | 17.53 | 17.59 | 17.29 | 17.30 | −1.37% | 60,228.94 |
| 7 oct 2026 | 17.56 | 17.63 | 17.36 | 17.54 | −0.62% | 59,989.995 |
| 6 oct 2026 | 17.70 | 17.91 | 17.65 | 17.65 | −0.45% | 63,704.081 |
| 5 oct 2026 | 17.79 | 17.99 | 17.66 | 17.73 | −0.28% | 76,389.935 |
| 2 oct 2026 | 17.77 | 18.53 | 17.75 | 17.78 | +0.79% | 166,807.572 |
| 1 oct 2026 | 17.29 | 17.77 | 16.98 | 17.64 | +2.08% | 204,593.94 |
| 30 sep 2026 | 17.29 | 17.38 | 17.13 | 17.28 | −0.12% | 122,386.94 |
| 29 sep 2026 | 17.28 | 17.34 | 17.20 | 17.30 | +0.35% | 121,916.94 |
| 28 sep 2026 | 17.16 | 17.30 | 17.10 | 17.24 | +0.41% | 81,095.94 |
| 25 sep 2026 | 17.12 | 17.43 | 17.08 | 17.17 | +0.53% | 57,021.94 |
| 24 sep 2026 | 17.05 | 17.21 | 16.95 | 17.08 | 0.00% | 62,659.94 |
| 23 sep 2026 | 17.38 | 17.45 | 17.06 | 17.08 | −1.78% | 83,538.94 |
| 22 sep 2026 | 17.34 | 17.49 | 17.26 | 17.39 | +0.69% | 102,561.94 |
| 21 sep 2026 | 17.25 | 17.41 | 17.18 | 17.27 | +0.06% | 61,107.382 |
| 18 sep 2026 | 17.07 | 17.35 | 16.90 | 17.26 | +0.58% | 266,612.506 |
| 17 sep 2026 | 17.18 | 17.33 | 16.86 | 17.16 | −0.06% | 87,291.94 |
| 16 sep 2026 | 17.43 | 17.50 | 17.10 | 17.17 | −1.21% | 93,791.94 |
| 15 sep 2026 | 17.25 | 17.65 | 17.25 | 17.38 | +0.70% | 65,814.081 |
| 14 sep 2026 | 17.39 | 17.50 | 17.26 | 17.26 | 0.00% | 148,080.94 |
| 11 sep 2026 | 17.42 | 17.76 | 17.23 | 17.26 | −0.06% | 92,170.94 |
| 10 sep 2026 | 17.33 | 17.35 | 17.13 | 17.27 | −0.06% | 66,397.94 |
| 9 sep 2026 | 17.11 | 17.35 | 17.10 | 17.28 | +0.35% | 125,913.94 |
| 8 sep 2026 | 17.38 | 17.43 | 17.13 | 17.22 | −0.75% | 77,819.94 |
| 4 sep 2026 | 17.35 | 17.65 | 17.24 | 17.35 | +0.06% | 86,424.94 |
| 3 sep 2026 | 17.11 | 17.40 | 17.00 | 17.34 | +2.18% | 98,210.94 |
| 2 sep 2026 | 16.75 | 17.26 | 16.75 | 16.97 | +2.04% | 91,553.94 |
| 1 sep 2026 | 16.62 | 16.83 | 16.53 | 16.63 | −0.24% | 154,333.987 |
| 31 ago 2026 | 17.12 | 17.25 | 16.65 | 16.67 | −2.63% | 45,821.101 |
| 28 ago 2026 | 16.80 | 17.21 | 16.80 | 17.12 | +1.84% | 76,562.94 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.