First Niles Financial, Inc. (FNFI)
OTCMKTS
· Delayed Price · Currency is USD
8.25
-0.25 (-2.94%)
Feb 21, 2025, 3:00 PM EST
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 107 |
| Feb 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.91% | 100 |
| Feb 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Feb 6, 2025 | 8.50 | 8.50 | 8.26 | 8.26 | 8.26 | 0.25% | 1,209 |
| Feb 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 6 |
| Feb 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Feb 3, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Jan 31, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Jan 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Jan 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Jan 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Jan 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Jan 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.64% | 112 |
| Jan 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jan 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jan 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jan 17, 2025 | 8.80 | 8.80 | 8.06 | 8.55 | 8.55 | -2.84% | 2,700 |
| Jan 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 900 |
| Jan 14, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 1,800 |
| Jan 13, 2025 | 8.35 | 8.90 | 8.34 | 8.80 | 8.80 | 8.64% | 7,992 |
| Jan 10, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -2.99% | 1,300 |
| Jan 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 100 |
| Jan 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 159 |
| Jan 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jan 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 31, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.37% | 100 |
| Dec 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Dec 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 25 |
| Dec 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 3,201 |
| Dec 24, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 23, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1 |
| Dec 20, 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 4.37% | 1,958 |
| Dec 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 27 |
| Dec 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 684 |
| Dec 17, 2024 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | -3.64% | 354 |
| Dec 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 13, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 12, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 10, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 9, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 6 |
| Dec 6, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Dec 5, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | 60 |
| Dec 4, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | - | 1 |
| Dec 3, 2024 | 8.02 | 8.25 | 8.00 | 8.25 | 8.19 | 2.48% | 1,100 |
| Dec 2, 2024 | 8.25 | 8.25 | 8.00 | 8.05 | 7.99 | -0.86% | 500 |
| Nov 29, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 27, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 26, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 25, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 22, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 21, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 20, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 19, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 18, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 15, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 14, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 13, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 12, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | 20 |
| Nov 11, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 8, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | 1,179 |
| Nov 7, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 6, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | 52 |
| Nov 5, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 4, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | - | - |
| Nov 1, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | 0.25% | 150 |
| Oct 31, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 29, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 22, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 21, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Oct 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -0.49% | 700 |
| Oct 14, 2024 | 8.26 | 8.26 | 8.14 | 8.14 | 8.08 | -1.45% | 300 |
| Oct 11, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | - | 1 |
| Oct 10, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | 1.72% | 100 |
| Oct 9, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | -1.71% | 200 |
| Oct 8, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.20 | -10.21% | 200 |
| Oct 7, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | - | - |
| Oct 4, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | - | 54 |
| Oct 3, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.13 | -2.13% | 265 |
| Oct 2, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | 16.05% | 265 |
| Oct 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Sep 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |
| Sep 27, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | - |