First Niles Financial, Inc. (FNFI)
OTCMKTS · Delayed Price · Currency is USD
9.50
+0.70 (7.95%)
Aug 19, 2026, 3:07 PM EST
First Niles Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 8.80 | 9.59 | 8.80 | 9.50 | 9.50 | 7.95% | 2,296 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 377 |
| Aug 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | 340 |
| Aug 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 200 |
| Aug 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 125 |
| Aug 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 2,593 |
| Jul 31, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 516 |
| Jul 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 3,046 |
| Jul 27, 2026 | 8.65 | 8.71 | 8.65 | 8.65 | 8.65 | - | 5,000 |
| Jul 22, 2026 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.70% | 2,032 |
| Jul 21, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | - | 2,175 |
| Jul 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 250 |
| Jul 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 850 |
| Jul 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 106 |
| Jul 9, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.11% | 1,079 |
| Jul 8, 2026 | 8.88 | 8.99 | 8.88 | 8.99 | 8.99 | 5.76% | 1,085 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 125 |
| Jul 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.13% | 200 |
| Jun 30, 2026 | 8.81 | 9.00 | 8.81 | 8.96 | 8.96 | 1.82% | 2,400 |
| Jun 29, 2026 | 8.21 | 8.80 | 8.21 | 8.80 | 8.80 | 5.14% | 458 |
| Jun 26, 2026 | 8.00 | 8.40 | 8.00 | 8.37 | 8.37 | 8.00% | 5,930 |
| Jun 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.61% | 115 |
| Jun 17, 2026 | 7.50 | 8.00 | 7.45 | 7.48 | 7.48 | 0.54% | 12,260 |
| Jun 16, 2026 | 7.55 | 7.55 | 7.44 | 7.44 | 7.44 | -4.00% | 1,958 |
| 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 |