First Niles Financial, Inc. (FNFI)
OTCMKTS
· Delayed Price · Currency is USD
8.75
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 200 |
| May 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 90 |
| May 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,421 |
| May 8, 2025 | 8.30 | 8.30 | 8.18 | 8.30 | 8.30 | - | 3,101 |
| May 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,000 |
| May 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 2,029 |
| May 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 2, 2025 | 8.49 | 8.59 | 8.49 | 8.50 | 8.50 | 0.12% | 5,225 |
| May 1, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 175 |
| Apr 30, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Apr 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Apr 28, 2025 | 8.30 | 8.49 | 8.30 | 8.49 | 8.49 | 2.29% | 1,910 |
| Apr 25, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 4,000 |
| Apr 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Apr 23, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | - | 4,000 |
| Apr 22, 2025 | 8.29 | 8.50 | 8.29 | 8.30 | 8.30 | - | 3,000 |
| Apr 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 9.79% | 2,000 |
| Apr 17, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Apr 9, 2025 | 8.28 | 8.34 | 7.56 | 7.56 | 7.56 | -7.92% | 3,862 |
| Apr 8, 2025 | 8.30 | 8.32 | 8.21 | 8.21 | 8.21 | -1.08% | 5,200 |
| Apr 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,000 |
| Apr 4, 2025 | 8.33 | 8.33 | 8.30 | 8.30 | 8.30 | -2.35% | 2,629 |
| Apr 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5 |
| Apr 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 14 |
| Mar 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
| Mar 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 300 |
| Mar 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Mar 21, 2025 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 2.41% | 838 |
| Mar 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 427 |
| Mar 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |