First Niles Financial, Inc. (FNFI)
OTCMKTS · Delayed Price · Currency is USD
8.00
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 90 |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.52% | 1,875 |
| Oct 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.72% | 100 |
| Oct 28, 2025 | 8.08 | 8.10 | 7.92 | 8.10 | 8.10 | -0.25% | 3,113 |
| Oct 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Oct 24, 2025 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | -0.98% | 500 |
| Oct 23, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.23% | 500 |
| Oct 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 322 |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 13, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -7.43% | 1,199 |
| Oct 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 90 |
| Sep 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 23, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | 2,100 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Sep 19, 2025 | 8.19 | 8.75 | 8.19 | 8.50 | 8.50 | 5.20% | 9,279 |
| Sep 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 28 |
| Sep 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.05% | 2,200 |
| Sep 16, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 15, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 12, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Sep 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.44% | 157 |
| Sep 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 1,097 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 12,043 |
| Sep 5, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -8.41% | 6,900 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - | - |
| Sep 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - | - |
| Sep 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - | - |
| Aug 29, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - | - |
| Aug 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.67 | - | 1 |
| Aug 27, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.67 | 3.99% | 6,000 |
| Aug 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - | - |
| Aug 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - | - |
| Aug 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | - | - |