FNRN
1ST NORTHN COMM (FNRN)
NASDAQ
$17.79+$0.010 (+0.06%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $291.5M
    Market Cap
  • N/A
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.77%
    Low Price$17.08
    High Price$17.78
  • 3 Months
    -0.22%
    Low Price$16.59
    High Price$18.80
  • 1 Year
    N/A
    Low Price$15.50
    High Price$18.80
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
17.77
18.53
17.75
17.78
+0.79%
166,807
10/01/2026
17.29
17.77
16.98
17.64
+2.08%
204,593
09/30/2026
17.29
17.38
17.13
17.28
-0.12%
122,386
09/29/2026
17.28
17.34
17.20
17.30
+0.35%
121,916
09/28/2026
17.16
17.30
17.10
17.24
+0.41%
81,095
09/25/2026
17.12
17.43
17.08
17.17
+0.53%
57,021
09/24/2026
17.05
17.21
16.95
17.08
0.00%
62,659
09/23/2026
17.38
17.45
17.06
17.08
-1.78%
83,538
09/22/2026
17.34
17.49
17.26
17.39
+0.69%
102,561
09/21/2026
17.25
17.41
17.18
17.27
+0.06%
61,107
09/18/2026
17.07
17.35
16.90
17.26
+0.58%
266,612
09/17/2026
17.18
17.33
16.86
17.16
-0.06%
87,286
09/16/2026
17.43
17.50
17.10
17.17
-1.21%
93,791
09/15/2026
17.25
17.65
17.25
17.38
+0.70%
65,814
09/14/2026
17.39
17.50
17.26
17.26
0.00%
148,080
09/11/2026
17.42
17.76
17.23
17.26
-0.06%
92,170
09/10/2026
17.33
17.35
17.13
17.27
-0.06%
66,397
09/09/2026
17.11
17.35
17.10
17.28
+0.35%
125,913
09/08/2026
17.38
17.43
17.13
17.22
-0.75%
77,816
09/04/2026
17.35
17.65
17.24
17.35
+0.06%
86,424
09/03/2026
17.11
17.40
17.00
17.34
+2.18%
98,210
09/02/2026
16.75
17.26
16.75
16.97
+2.04%
91,553
09/01/2026
16.62
16.83
16.53
16.63
-0.24%
154,333
08/31/2026
17.12
17.25
16.65
16.67
-2.63%
45,821
08/28/2026
16.80
17.21
16.80
17.12
+1.84%
76,562
08/27/2026
17.29
17.40
16.80
16.81
-2.78%
60,644
08/26/2026
17.45
17.60
17.27
17.29
-0.86%
71,217
08/25/2026
17.56
17.56
17.16
17.44
-0.11%
84,536
08/24/2026
17.63
18.00
17.43
17.46
-0.23%
81,326
08/21/2026
17.50
17.59
17.36
17.50
+0.34%
197,121
08/20/2026
17.40
17.46
17.32
17.44
0.00%
64,463
08/19/2026
17.60
17.66
17.35
17.44
-0.63%
114,132
08/18/2026
17.58
17.70
17.50
17.55
0.00%
120,637
08/17/2026
17.51
17.70
17.40
17.55
0.00%
73,978
08/14/2026
17.50
17.70
17.40
17.55
+0.23%
99,483
08/13/2026
17.30
17.75
17.30
17.51
+1.51%
143,190
08/12/2026
17.37
17.48
17.10
17.25
-0.52%
71,671
08/11/2026
17.35
17.73
17.24
17.34
-0.03%
97,574
08/10/2026
16.50
17.38
15.93
17.35
+4.55%
155,808
08/07/2026
18.00
18.00
16.57
16.59
-6.85%
97,266
08/06/2026
18.12
18.24
17.80
17.81
-2.04%
46,801
08/05/2026
18.41
18.45
18.14
18.18
-1.03%
56,659
08/04/2026
18.48
18.50
18.34
18.37
0.00%
97,674
08/03/2026
18.47
18.60
18.00
18.37
-0.16%
110,664
07/31/2026
18.27
18.57
17.84
18.40
+0.88%
87,396
07/30/2026
18.79
19.05
18.15
18.24
-2.46%
126,207
07/29/2026
18.90
19.25
18.65
18.70
-0.53%
162,552
07/29/2026
$0.29 Earnings
07/28/2026
18.56
19.15
18.56
18.80
+1.62%
337,925
07/27/2026
18.44
18.59
18.37
18.50
+1.09%
121,549
07/24/2026
17.99
18.52
17.99
18.30
+1.95%
164,437
07/23/2026
17.67
18.03
17.51
17.95
+0.79%
112,517
07/22/2026
17.91
17.95
17.77
17.81
-0.67%
62,833
07/21/2026
17.91
18.02
17.83
17.93
-0.22%
98,458
07/20/2026
18.33
18.35
17.95
17.97
-1.80%
83,779
07/17/2026
18.55
18.60
18.12
18.30
-1.72%
136,869
07/16/2026
18.39
18.79
18.39
18.62
+1.75%
227,513
07/15/2026
18.18
18.43
18.09
18.30
+0.66%
156,984
07/14/2026
18.23
18.44
18.15
18.18
0.00%
163,238
07/13/2026
18.30
18.42
17.90
18.18
+0.06%
177,173
07/10/2026
17.97
18.32
17.90
18.17
+1.11%
289,054
07/09/2026
17.58
18.10
17.58
17.97
+2.04%
144,674
07/08/2026
17.61
17.82
17.53
17.61
-0.51%
114,953
07/07/2026
17.85
17.89
17.60
17.70
-0.56%
105,856
07/06/2026
17.84
18.09
17.66
17.80
-0.11%
146,040
07/02/2026
18.18
18.44
17.73
17.82
-1.00%
129,924
07/01/2026
18.04
18.29
17.87
18.00
+0.33%
248,236
06/30/2026
17.65
18.21
17.65
17.94
+1.53%
248,366
06/29/2026
17.81
17.93
17.32
17.67
-0.28%
287,404
06/26/2026
17.95
18.19
17.70
17.72
-1.23%
2,154,134
06/25/2026
18.04
18.17
17.84
17.94
+0.06%
111,051
06/24/2026
18.03
18.38
17.78
17.93
-0.39%
207,363
06/23/2026
17.82
18.27
17.82
18.00
+0.95%
266,514
06/22/2026
18.49
18.49
16.77
17.83
-3.10%
486,970
06/18/2026
18.29
18.58
18.11
18.40
+1.32%
1,400,875
06/17/2026
18.24
18.35
18.09
18.16
-0.27%
363,539
06/16/2026
18.03
18.55
18.00
18.21
+1.00%
367,364
06/15/2026
18.27
18.62
18.01
18.03
-0.39%
189,720
06/12/2026
17.89
18.24
17.89
18.10
+1.29%
157,190
06/11/2026
17.84
17.97
17.73
17.87
+0.22%
171,978
06/10/2026
17.63
18.05
17.62
17.83
+1.25%
176,519
06/09/2026
17.49
17.89
17.49
17.61
+0.97%
138,321
06/08/2026
17.39
17.47
17.34
17.44
+1.10%
159,488
06/05/2026
17.10
17.32
17.09
17.25
+0.88%
104,094
06/04/2026
17.05
17.20
17.05
17.10
+0.29%
65,705
06/03/2026
17.11
17.11
16.78
17.05
-0.47%
169,530
06/02/2026
17.10
17.24
17.07
17.13
0.00%
65,199
06/01/2026
17.18
17.30
17.10
17.13
-0.41%
54,762
05/29/2026
17.25
17.38
17.16
17.20
0.00%
136,034
05/28/2026
17.21
17.30
17.10
17.20
0.00%
58,367
05/27/2026
17.29
17.35
17.17
17.20
-0.52%
86,748
05/26/2026
17.49
17.52
17.16
17.29
-0.80%
131,349
05/22/2026
17.61
17.69
17.39
17.43
-0.23%
54,468
05/21/2026
17.64
17.64
17.41
17.47
-0.23%
65,593
05/20/2026
17.75
17.75
17.50
17.51
-0.23%
29,099
05/19/2026
17.68
17.70
17.31
17.55
-0.74%
50,997
05/18/2026
17.90
17.90
17.68
17.68
-0.06%
27,399
05/15/2026
17.93
17.93
17.66
17.69
-0.56%
36,369
05/14/2026
17.89
17.94
17.77
17.79
+0.28%
38,466
05/13/2026
17.89
17.89
17.64
17.74
-0.34%
40,494