First Niles Financial, Inc. (FNFI)
OTCMKTS · Delayed Price · Currency is USD
7.75
+0.06 (0.78%)
At close: Jun 12, 2026
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.78% | 150 |
| Jun 8, 2026 | 7.55 | 7.84 | 7.55 | 7.75 | 7.69 | 1.97% | 2,261 |
| Jun 5, 2026 | 7.91 | 7.91 | 7.60 | 7.60 | 7.54 | -5.00% | 4,703 |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 1,003 |
| Jun 2, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 7.94 | -4.53% | 659 |
| Jun 1, 2026 | 8.50 | 8.50 | 8.38 | 8.38 | 8.32 | 4.10% | 1,450 |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -2.42% | 200 |
| May 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 3.79% | 400 |
| May 22, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.89 | 3.23% | 500 |
| May 21, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.64 | 1.32% | 700 |
| May 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | 0.66% | 150 |
| May 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | 0.67% | 175 |
| May 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | - | 1,450 |
| May 11, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.44 | -4.46% | 6,600 |
| May 8, 2026 | 7.99 | 7.99 | 7.55 | 7.85 | 7.79 | -1.86% | 1,947 |
| May 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 3.21% | 1,396 |
| May 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 2.65% | 345 |
| May 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | - | 150 |
| May 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.49 | -6.21% | 175 |
| Apr 21, 2026 | 7.80 | 8.05 | 7.50 | 8.05 | 7.99 | 3.21% | 4,432 |
| Apr 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | - | 126 |
| Apr 17, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.74 | 0.39% | 450 |
| Apr 16, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.71 | -3.12% | 175 |
| Apr 15, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - | 100 |
| Apr 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - | 700 |
| Apr 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | - | 250 |
| Apr 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | 5.11% | 100 |
| Apr 7, 2026 | 7.81 | 7.81 | 7.63 | 7.63 | 7.57 | -4.26% | 351 |
| Apr 6, 2026 | 8.00 | 8.00 | 7.97 | 7.97 | 7.91 | -0.38% | 1,000 |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 4.44% | 178 |
| Mar 30, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | 0.26% | 150 |
| Mar 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | - | 150 |
| Mar 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | 0.13% | 125 |
| Mar 24, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.57 | -4.63% | 126 |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 606 |
| Mar 20, 2026 | 7.87 | 8.00 | 7.87 | 8.00 | 7.94 | 2.56% | 1,699 |
| Mar 19, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.74 | -1.89% | 329 |
| Mar 18, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.89 | - | 625 |
| Mar 12, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.89 | - | 825 |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 1.92% | 100 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | - | 2,511 |
| Mar 6, 2026 | 7.99 | 7.99 | 7.80 | 7.80 | 7.74 | -1.76% | 1,800 |
| Mar 4, 2026 | 7.99 | 8.00 | 7.90 | 8.00 | 7.88 | 4.99% | 2,400 |
| Mar 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.50 | -4.08% | 225 |
| Mar 2, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | 1.71% | 300 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.69 | 0.13% | 600 |
| Feb 23, 2026 | 7.66 | 7.80 | 7.65 | 7.80 | 7.68 | 0.65% | 3,960 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | -0.64% | 400 |
| Feb 18, 2026 | 7.61 | 7.80 | 7.60 | 7.80 | 7.68 | -2.50% | 1,700 |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 100 |