First Niles Financial, Inc. (FNFI)
OTCMKTS
· Delayed Price · Currency is USD
7.80
-0.14 (-1.76%)
At close: Mar 6, 2026
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.99 | 8.00 | 7.90 | 8.00 | 7.94 | 4.99% | 2,400 |
| Mar 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | -4.08% | 225 |
| Mar 2, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.88 | 1.72% | 300 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.75 | 0.13% | 600 |
| Feb 23, 2026 | 7.66 | 7.80 | 7.65 | 7.80 | 7.74 | 0.65% | 3,960 |
| Feb 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | -0.64% | 400 |
| Feb 18, 2026 | 7.61 | 7.80 | 7.60 | 7.80 | 7.74 | -2.50% | 1,700 |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 100 |
| Feb 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 7.38% | 200 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.45 | 7.45 | 7.39 | -3.87% | 696 |
| Jan 30, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.69 | -3.61% | 2,100 |
| Jan 20, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 7.98 | -0.74% | 510 |
| Jan 15, 2026 | 8.04 | 8.10 | 8.04 | 8.10 | 8.04 | 1.12% | 10,000 |
| Jan 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | - | 125 |
| Jan 9, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 0.12% | 125 |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.69% | 400 |
| Jan 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | -1.66% | 100 |
| Jan 5, 2026 | 8.00 | 8.00 | 7.98 | 8.00 | 7.94 | - | 500 |
| Dec 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 2.96% | 600 |
| Dec 26, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.71 | -2.88% | 1,125 |
| Dec 19, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 7.94 | 4.99% | 771 |
| Dec 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | 0.03% | 880 |
| Dec 16, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | -0.03% | 1,950 |
| Dec 15, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | - | 200 |
| Dec 12, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | -1.68% | 100 |
| Dec 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - | 150 |
| Dec 8, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.69 | 1.71% | 2,500 |
| Dec 5, 2025 | 7.65 | 7.65 | 7.62 | 7.62 | 7.56 | -1.68% | 1,050 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.63 | -4.12% | 1,500 |
| Nov 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | 1.04% | 600 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 1,000 |
| Nov 24, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 7.88 | 3.90% | 2,250 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 5.91% | 100 |
| Nov 20, 2025 | 7.75 | 7.75 | 7.27 | 7.27 | 7.16 | -6.19% | 866 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | 6.75% | 180 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 7.15 | -6.44% | 300 |
| Nov 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.64 | -3.00% | 180 |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 2.56% | 525 |
| Nov 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -1.89% | 100 |
| Nov 12, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.83 | 9.50% | 500 |
| Nov 11, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | -5.28% | 500 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.67 | 7.67 | 7.55 | -2.36% | 2,915 |
| Nov 7, 2025 | 7.91 | 7.91 | 7.25 | 7.85 | 7.73 | -0.63% | 6,551 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | - | 400 |
| Nov 5, 2025 | 7.88 | 7.90 | 7.88 | 7.90 | 7.78 | -1.25% | 300 |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.52% | 1,875 |
| Oct 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.76 | -2.72% | 100 |
| Oct 28, 2025 | 8.08 | 8.10 | 7.92 | 8.10 | 7.98 | -0.25% | 3,113 |
| Oct 24, 2025 | 8.10 | 8.12 | 8.10 | 8.12 | 8.00 | -0.98% | 500 |
| Oct 23, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.08 | 1.23% | 500 |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | - | 322 |
| Oct 13, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 7.98 | -7.43% | 1,199 |
| Sep 23, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.62 | 2.94% | 2,100 |
| Sep 19, 2025 | 8.19 | 8.75 | 8.19 | 8.50 | 8.37 | 5.20% | 9,279 |
| Sep 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | -0.05% | 2,200 |
| Sep 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.96 | -0.44% | 157 |
| Sep 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.00 | 0.25% | 1,097 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 7.98 | 1.25% | 12,043 |