First Niles Financial, Inc. (FNFI)
OTCMKTS
· Delayed Price · Currency is USD
8.50
0.00 (0.00%)
Mar 28, 2025, 3:00 PM EST
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | - |
| Feb 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | - |
| Feb 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | - |
| Feb 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | - |
| Feb 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -2.94% | 107 |
| Feb 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | - | - |
| Feb 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 2.91% | 100 |
| Feb 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | - | - |
| Feb 6, 2025 | 8.50 | 8.50 | 8.26 | 8.26 | 8.20 | 0.25% | 1,209 |
| Feb 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | 6 |
| Feb 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | - |
| Feb 3, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | - |
| Jan 31, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | - |
| Jan 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | - |
| Jan 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | - |
| Jan 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | - |
| Jan 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | - | - |
| Jan 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | -3.64% | 112 |
| Jan 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | - |
| Jan 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | - |
| Jan 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.49 | - | - |
| Jan 17, 2025 | 8.80 | 8.80 | 8.06 | 8.55 | 8.49 | -2.84% | 2,700 |
| Jan 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | - | - |