FNRN
1ST NORTHN COMM (FNRN)
NASDAQ
$18.01+$0.005 (+0.03%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $292.5M
    Market Cap
  • N/A
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.29%
    Low Price$17.05
    High Price$18.40
  • 3 Months
    N/A
    Low Price$15.50
    High Price$18.40
  • 1 Year
    N/A
    Low Price$15.50
    High Price$18.40
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
17.84
17.85
17.74
17.80
-0.28%
50,927
05/11/2026
17.95
17.99
17.83
17.85
+0.51%
116,102
05/08/2026
17.89
17.98
17.73
17.76
+0.23%
55,574
05/07/2026
17.50
17.85
17.49
17.72
+1.55%
60,013
05/06/2026
17.30
17.58
17.29
17.45
+1.81%
66,651
05/05/2026
17.15
17.15
17.03
17.14
+0.59%
85,034
05/04/2026
17.48
17.48
16.95
17.04
0.00%
54,174
05/01/2026
16.60
17.70
16.60
17.04
+2.40%
51,601
04/30/2026
15.99
16.73
15.99
16.64
+4.46%
35,011
04/29/2026
15.99
15.99
15.70
15.93
+0.50%
27,506
04/28/2026
15.95
15.95
15.80
15.85
+0.22%
16,295
04/27/2026
15.25
15.90
15.25
15.82
+2.03%
20,893
04/24/2026
15.70
15.70
14.41
15.50
0.00%
27,335