First Niles Financial, Inc. (FNFI)
OTCMKTS
· Delayed Price · Currency is USD
8.49
0.00 (0.00%)
May 1, 2025, 3:43 PM EDT
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 1,910 |
| 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 | - | - |
| Mar 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | 100 |
| Mar 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 13, 2025 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -7.06% | 3,708 |
| Mar 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 8 |
| Mar 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.99% | 500 |
| Mar 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Mar 7, 2025 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | -5.31% | 2,863 |
| Mar 6, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | - | 29 |
| Mar 5, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | - | - |
| Mar 4, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | - | - |
| Mar 3, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | - | - |
| Feb 28, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | - | - |
| Feb 27, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | 2.67% | 400 |
| Feb 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | - |
| Feb 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | 100 |
| Feb 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | 1 |
| Feb 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | - |
| Feb 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | - |