First Niles Financial, Inc. (FNFI)
OTCMKTS · Delayed Price · Currency is USD
8.00
0.00 (0.00%)
Nov 25, 2025, 4:00 PM EST
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,000 |
| Nov 24, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 3.90% | 2,250 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.91% | 100 |
| Nov 20, 2025 | 7.75 | 7.75 | 7.27 | 7.27 | 7.27 | -6.19% | 866 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6.75% | 180 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -6.44% | 300 |
| Nov 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.00% | 180 |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 525 |
| Nov 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | 100 |
| Nov 12, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 9.50% | 500 |
| Nov 11, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -5.28% | 500 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.67 | 7.67 | 7.67 | -2.36% | 2,915 |
| Nov 7, 2025 | 7.91 | 7.91 | 7.25 | 7.85 | 7.85 | -0.63% | 6,551 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 400 |
| Nov 5, 2025 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | -1.25% | 300 |
| 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 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 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 322 |
| Oct 13, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -7.43% | 1,199 |
| Sep 23, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.94% | 2,100 |
| Sep 19, 2025 | 8.19 | 8.75 | 8.19 | 8.50 | 8.50 | 5.20% | 9,279 |
| Sep 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.05% | 2,200 |
| 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 |
| Aug 27, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.68 | 3.99% | 6,000 |
| Jul 17, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.34 | -6.67% | 701 |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 7.66% | 5,046 |
| Jul 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | -8.53% | 1,000 |
| Jun 20, 2025 | 8.85 | 9.14 | 8.85 | 9.14 | 9.08 | 10.12% | 652 |
| Jun 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | -0.12% | 300 |
| Jun 3, 2025 | 9.10 | 9.10 | 8.20 | 8.31 | 8.19 | -27.61% | 36,841 |
| Jun 2, 2025 | 8.95 | 12.94 | 8.92 | 11.48 | 11.32 | 35.44% | 69,911 |