First Niles Financial, Inc. (FNFI)
OTCMKTS
· Delayed Price · Currency is USD
7.62
-0.07 (-0.91%)
At close: Dec 5, 2025
First Niles Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.65 | 7.65 | 7.62 | 7.62 | 7.62 | -1.68% | 1,050 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.75 | 7.75 | 7.69 | -4.12% | 1,500 |
| Nov 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 1.04% | 600 |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | - | 1,000 |
| Nov 24, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 7.94 | 3.90% | 2,250 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 5.91% | 100 |
| Nov 20, 2025 | 7.75 | 7.75 | 7.27 | 7.27 | 7.21 | -6.19% | 866 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 6.75% | 180 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 7.20 | -6.44% | 300 |
| Nov 17, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.70 | -3.00% | 180 |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 2.56% | 525 |
| Nov 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | -1.89% | 100 |
| Nov 12, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.89 | 9.50% | 500 |
| Nov 11, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.20 | -5.28% | 500 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.67 | 7.67 | 7.61 | -2.36% | 2,915 |
| Nov 7, 2025 | 7.91 | 7.91 | 7.25 | 7.85 | 7.79 | -0.63% | 6,551 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | 400 |
| Nov 5, 2025 | 7.88 | 7.90 | 7.88 | 7.90 | 7.84 | -1.25% | 300 |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.52% | 1,875 |
| Oct 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.82 | -2.72% | 100 |
| Oct 28, 2025 | 8.08 | 8.10 | 7.92 | 8.10 | 8.04 | -0.25% | 3,113 |
| Oct 24, 2025 | 8.10 | 8.12 | 8.10 | 8.12 | 8.06 | -0.98% | 500 |
| Oct 23, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.14 | 1.23% | 500 |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | - | 322 |
| Oct 13, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.04 | -7.43% | 1,199 |
| Sep 23, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.68 | 2.94% | 2,100 |
| Sep 19, 2025 | 8.19 | 8.75 | 8.19 | 8.50 | 8.43 | 5.20% | 9,279 |
| Sep 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | -0.05% | 2,200 |
| Sep 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | -0.44% | 157 |
| Sep 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | 0.25% | 1,097 |
| Sep 8, 2025 | 8.10 | 8.10 | 8.00 | 8.10 | 8.04 | 1.25% | 12,043 |
| Sep 5, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 7.94 | -8.41% | 6,900 |
| Aug 27, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.61 | 3.99% | 6,000 |
| Jul 17, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.28 | -6.67% | 701 |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | 7.66% | 5,046 |
| Jul 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.24 | -8.53% | 1,000 |
| Jun 20, 2025 | 8.85 | 9.14 | 8.85 | 9.14 | 9.01 | 10.12% | 652 |