First Niles Financial, Inc. (FNFI)
OTCMKTS · Delayed Price · Currency is USD
8.00
0.00 (0.00%)
At close: Apr 1, 2026
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.44% | 178 |
| Mar 30, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% | 150 |
| Mar 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | 150 |
| Mar 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% | 125 |
| Mar 24, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -4.63% | 126 |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 606 |
| Mar 20, 2026 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 2.56% | 1,699 |
| Mar 19, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -1.89% | 329 |
| Mar 18, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | - | 625 |
| Mar 12, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | - | 825 |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 100 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,511 |
| Mar 6, 2026 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | -2.50% | 1,800 |
| Mar 4, 2026 | 7.99 | 8.00 | 7.90 | 8.00 | 7.94 | 4.99% | 2,400 |
| Mar 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | -4.08% | 225 |
| Mar 2, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | 1.72% | 300 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.75 | 0.13% | 600 |
| Feb 23, 2026 | 7.66 | 7.80 | 7.65 | 7.80 | 7.74 | 0.65% | 3,960 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | -0.64% | 400 |
| Feb 18, 2026 | 7.61 | 7.80 | 7.60 | 7.80 | 7.74 | -2.50% | 1,700 |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 100 |
| Feb 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 7.38% | 200 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.45 | 7.45 | 7.39 | -3.87% | 696 |
| Jan 30, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.69 | -3.61% | 2,100 |
| Jan 20, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 7.98 | -0.74% | 510 |
| Jan 15, 2026 | 8.04 | 8.10 | 8.04 | 8.10 | 8.04 | 1.12% | 10,000 |
| Jan 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | - | 125 |
| Jan 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 0.12% | 125 |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.69% | 400 |
| Jan 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | -1.66% | 100 |
| Jan 5, 2026 | 8.00 | 8.00 | 7.98 | 8.00 | 7.94 | - | 500 |
| Dec 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 2.96% | 600 |
| Dec 26, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.71 | -2.88% | 1,125 |
| Dec 19, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 7.94 | 4.99% | 771 |
| Dec 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | 0.03% | 880 |
| Dec 16, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | -0.03% | 1,950 |
| Dec 15, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | - | 200 |
| Dec 12, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | -1.68% | 100 |
| Dec 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - | 150 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.69 | 1.71% | 2,500 |
| Dec 5, 2025 | 7.65 | 7.65 | 7.62 | 7.62 | 7.56 | -1.68% | 1,050 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.63 | -4.12% | 1,500 |
| Nov 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | 1.04% | 600 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 1,000 |
| Nov 24, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 7.88 | 3.90% | 2,250 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 5.91% | 100 |
| Nov 20, 2025 | 7.75 | 7.75 | 7.27 | 7.27 | 7.16 | -6.19% | 866 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | 6.75% | 180 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 7.15 | -6.44% | 300 |
| Nov 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.64 | -3.00% | 180 |