First Niles Financial, Inc. (FNFI)
OTCMKTS · Delayed Price · Currency is USD
8.40
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 13 |
| Jul 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 17, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -6.67% | 701 |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.66% | 5,046 |
| Jul 14, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 10, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 9, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -8.53% | 1,000 |
| Jul 3, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jul 2, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jul 1, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 30, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 27, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 26, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 25, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 1 |
| Jun 23, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 2 |
| Jun 20, 2025 | 8.85 | 9.14 | 8.85 | 9.14 | 9.14 | 10.12% | 652 |
| Jun 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 27 |
| Jun 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |
| Jun 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jun 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% | 300 |
| Jun 5, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.25 | - | 28 |
| Jun 4, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.25 | - | - |
| Jun 3, 2025 | 9.10 | 9.10 | 8.20 | 8.31 | 8.25 | -27.61% | 36,841 |
| Jun 2, 2025 | 8.95 | 12.94 | 8.92 | 11.48 | 11.40 | 35.44% | 69,911 |
| May 30, 2025 | 8.50 | 8.50 | 8.48 | 8.48 | 8.42 | 2.12% | 8,000 |
| May 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |
| May 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |
| May 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |
| May 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |
| May 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |
| May 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |
| May 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | - | - |