OTC Markets OTCID
USD
First Niles Financial, Inc. (FNFI)
10.00
+0.78
(+8.46%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.40
10.00
9.40
10.00
10.00
700
Oct 29, 2026
9.22
9.22
9.22
9.22
9.22
-
Oct 28, 2026
9.22
9.22
9.22
9.22
9.22
200
Oct 27, 2026
9.20
9.20
9.20
9.20
9.20
-
Oct 26, 2026
9.25
9.25
9.20
9.20
9.20
32,700
Oct 23, 2026
9.25
9.25
9.25
9.25
9.25
10,400
Oct 22, 2026
9.25
9.25
9.21
9.21
9.21
9,600
Oct 21, 2026
9.25
9.25
9.25
9.25
9.25
700
Oct 20, 2026
9.25
9.25
9.20
9.25
9.25
49,300
Oct 19, 2026
9.25
9.25
9.25
9.25
9.25
4,800
Oct 16, 2026
9.25
9.25
9.25
9.25
9.25
14,500
Oct 15, 2026
9.25
9.25
9.25
9.25
9.25
-
Oct 14, 2026
9.25
9.25
9.25
9.25
9.25
11,400
Oct 13, 2026
9.25
9.25
9.25
9.25
9.25
100
Oct 12, 2026
9.35
9.35
9.35
9.35
9.35
-
Oct 9, 2026
9.35
9.35
9.35
9.35
9.35
-
Oct 8, 2026
9.35
9.35
9.35
9.35
9.35
-
Oct 7, 2026
9.35
9.35
9.35
9.35
9.35
600
Oct 6, 2026
9.25
9.25
9.25
9.25
9.25
1,000
Oct 5, 2026
9.15
9.15
9.15
9.15
9.15
-
Oct 2, 2026
9.15
9.15
9.15
9.15
9.15
-
Oct 1, 2026
9.15
9.15
9.15
9.15
9.15
-
Sep 30, 2026
9.15
9.15
9.15
9.15
9.15
-
Sep 29, 2026
9.15
9.15
9.15
9.15
9.15
15,000
Sep 28, 2026
9.42
9.42
9.42
9.42
9.42
-
Sep 25, 2026
9.42
9.42
9.42
9.42
9.42
500
Sep 24, 2026
8.90
8.90
8.90
8.90
8.90
-
Sep 23, 2026
8.90
8.90
8.90
8.90
8.90
-
Sep 22, 2026
8.90
8.90
8.90
8.90
8.90
-
Sep 21, 2026
8.90
8.90
8.90
8.90
8.90
-
Sep 18, 2026
8.90
8.90
8.90
8.90
8.90
-
Sep 17, 2026
8.90
8.90
8.90
8.90
8.90
-
Sep 16, 2026
8.90
8.90
8.90
8.90
8.90
500
Sep 15, 2026
9.42
9.42
9.42
9.42
9.42
-
Sep 14, 2026
9.42
9.42
9.42
9.42
9.42
100
Sep 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
9.00
9.00
9.00
9.00
9.00
300
Sep 10, 2026
8.90
8.92
8.90
8.92
8.86
700
Sep 9, 2026
8.95
8.95
8.95
8.95
8.89
-
Sep 8, 2026
8.95
8.95
8.95
8.95
8.89
7,200
Sep 4, 2026
8.95
8.95
8.95
8.95
8.89
-
Sep 3, 2026
8.95
8.95
8.95
8.95
8.89
-
Sep 2, 2026
8.95
8.95
8.95
8.95
8.89
-
Sep 1, 2026
8.95
8.95
8.95
8.95
8.89
-
Aug 31, 2026
8.95
8.95
8.95
8.95
8.89
-
Aug 28, 2026
8.95
8.95
8.95
8.95
8.89
200
Aug 27, 2026
8.95
8.95
8.95
8.95
8.89
-
Aug 26, 2026
8.95
8.95
8.95
8.95
8.89
-
Aug 25, 2026
8.95
8.95
8.95
8.95
8.89
-
Aug 24, 2026
8.95
8.95
8.95
8.95
8.89
-
Aug 21, 2026
8.95
8.95
8.95
8.95
8.89
100
Aug 20, 2026
9.50
9.50
9.50
9.50
9.44
-
Aug 19, 2026
8.80
9.59
8.80
9.50
9.44
2,300
Aug 18, 2026
8.80
8.80
8.80
8.80
8.74
-
Aug 17, 2026
8.80
8.80
8.80
8.80
8.74
-
Aug 14, 2026
8.80
8.80
8.80
8.80
8.74
400
Aug 13, 2026
8.80
8.80
8.80
8.80
8.74
-
Aug 12, 2026
8.80
8.80
8.80
8.80
8.74
300
Aug 11, 2026
8.65
8.65
8.65
8.65
8.59
-
Aug 10, 2026
8.65
8.65
8.65
8.65
8.59
200
Aug 7, 2026
8.65
8.65
8.65
8.65
8.59
-
Aug 6, 2026
8.65
8.65
8.65
8.65
8.59
100
Aug 5, 2026
8.65
8.65
8.65
8.65
8.59
-
Aug 4, 2026
8.65
8.65
8.65
8.65
8.59
-
Aug 3, 2026
8.65
8.65
8.65
8.65
8.59
2,600
Jul 31, 2026
8.70
8.70
8.70
8.70
8.64
500
Jul 30, 2026
8.65
8.65
8.65
8.65
8.59
3,000
Jul 29, 2026
8.65
8.65
8.65
8.65
8.59
-
Jul 28, 2026
8.65
8.65
8.65
8.65
8.59
-
Jul 27, 2026
8.65
8.71
8.65
8.65
8.59
5,000
Jul 24, 2026
8.65
8.65
8.65
8.65
8.59
-
Jul 23, 2026
8.65
8.65
8.65
8.65
8.59
-
Jul 22, 2026
8.74
8.74
8.65
8.65
8.59
2,000
Jul 21, 2026
8.60
8.80
8.60
8.80
8.74
2,200
Jul 20, 2026
8.80
8.80
8.80
8.80
8.74
300
Jul 17, 2026
8.80
8.80
8.80
8.80
8.74
900
Jul 16, 2026
8.80
8.80
8.80
8.80
8.74
-
Jul 15, 2026
8.80
8.80
8.80
8.80
8.74
-
Jul 14, 2026
8.80
8.80
8.80
8.80
8.74
-
Jul 13, 2026
8.80
8.80
8.80
8.80
8.74
-
Jul 10, 2026
8.80
8.80
8.80
8.80
8.74
100
Jul 9, 2026
9.00
9.00
8.80
8.80
8.74
1,100
Jul 8, 2026
8.88
8.99
8.88
8.99
8.93
1,100
Jul 7, 2026
8.50
8.50
8.50
8.50
8.44
-
Jul 6, 2026
8.50
8.50
8.50
8.50
8.44
100
Jul 2, 2026
8.50
8.50
8.50
8.50
8.44
-
Jul 1, 2026
8.50
8.50
8.50
8.50
8.44
200
Jun 30, 2026
8.81
9.00
8.81
8.96
8.90
2,400
Jun 29, 2026
8.21
8.80
8.21
8.80
8.74
500
Jun 26, 2026
8.00
8.40
8.00
8.37
8.31
5,900
Jun 25, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 24, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 23, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 22, 2026
7.75
7.75
7.75
7.75
7.70
100
Jun 18, 2026
7.48
7.48
7.48
7.48
7.43
-
Jun 17, 2026
7.50
8.00
7.45
7.48
7.43
12,300
Jun 16, 2026
7.55
7.55
7.44
7.44
7.39
2,000
Jun 15, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 12, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
7.75
7.75
7.75
7.75
7.70
200
Jun 11, 2026
7.75
7.75
7.75
7.75
7.64
-
Jun 10, 2026
7.75
7.75
7.75
7.75
7.64
-
Jun 9, 2026
7.75
7.75
7.75
7.75
7.64
-
Jun 8, 2026
7.55
7.84
7.55
7.75
7.64
2,300
Jun 5, 2026
7.91
7.91
7.60
7.60
7.49
4,700
Jun 4, 2026
8.00
8.00
8.00
8.00
7.88
-
Jun 3, 2026
8.00
8.00
8.00
8.00
7.88
1,000
Jun 2, 2026
8.25
8.25
8.00
8.00
7.88
700
Jun 1, 2026
8.50
8.50
8.38
8.38
8.26
1,500
May 29, 2026
8.05
8.05
8.05
8.05
7.93
-
May 28, 2026
8.05
8.05
8.05
8.05
7.93
200
May 27, 2026
8.25
8.25
8.25
8.25
8.13
-
May 26, 2026
8.25
8.25
8.25
8.25
8.13
400
May 22, 2026
8.00
8.00
7.95
7.95
7.84
500
May 21, 2026
8.00
8.00
7.70
7.70
7.59
700
May 20, 2026
7.60
7.60
7.60
7.60
7.49
-
May 19, 2026
7.60
7.60
7.60
7.60
7.49
200
May 18, 2026
7.55
7.55
7.55
7.55
7.44
-
May 15, 2026
7.55
7.55
7.55
7.55
7.44
-
May 14, 2026
7.55
7.55
7.55
7.55
7.44
200
May 13, 2026
7.50
7.50
7.50
7.50
7.39
-
May 12, 2026
7.50
7.50
7.50
7.50
7.39
1,500
May 11, 2026
7.55
7.55
7.50
7.50
7.39
6,600
May 8, 2026
7.99
7.99
7.55
7.85
7.74
1,900
May 7, 2026
8.00
8.00
8.00
8.00
7.88
1,400
May 6, 2026
7.75
7.75
7.75
7.75
7.64
300
May 5, 2026
7.55
7.55
7.55
7.55
7.44
200
May 4, 2026
7.55
7.55
7.55
7.55
7.44
200
May 1, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 30, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 29, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 28, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 27, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 24, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 23, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 22, 2026
8.05
8.05
8.05
8.05
7.93
-
Apr 21, 2026
7.80
8.05
7.50
8.05
7.93
4,400
Apr 20, 2026
7.80
7.80
7.80
7.80
7.69
100
Apr 17, 2026
8.05
8.05
7.80
7.80
7.69
500
Apr 16, 2026
7.77
7.77
7.77
7.77
7.66
200
Apr 15, 2026
8.02
8.02
8.02
8.02
7.90
100
Apr 14, 2026
8.02
8.02
8.02
8.02
7.90
700
Apr 13, 2026
8.02
8.02
8.02
8.02
7.90
-
Apr 10, 2026
8.02
8.02
8.02
8.02
7.90
300
Apr 9, 2026
8.02
8.02
8.02
8.02
7.90
100
Apr 8, 2026
7.63
7.63
7.63
7.63
7.52
-
Apr 7, 2026
7.81
7.81
7.63
7.63
7.52
400
Apr 6, 2026
8.00
8.00
7.97
7.97
7.86
1,000
Apr 2, 2026
8.00
8.00
8.00
8.00
7.88
-
Apr 1, 2026
8.00
8.00
8.00
8.00
7.88
200
Mar 31, 2026
7.66
7.66
7.66
7.66
7.55
-
Mar 30, 2026
7.66
7.66
7.66
7.66
7.55
200
Mar 27, 2026
7.64
7.64
7.64
7.64
7.53
-
Mar 26, 2026
7.64
7.64
7.64
7.64
7.53
200
Mar 25, 2026
7.64
7.64
7.64
7.64
7.53
100
Mar 24, 2026
7.63
7.63
7.63
7.63
7.52
100
Mar 23, 2026
8.00
8.00
8.00
8.00
7.88
600
Mar 20, 2026
7.87
8.00
7.87
8.00
7.88
1,700
Mar 19, 2026
7.80
7.85
7.80
7.80
7.69
300
Mar 18, 2026
7.80
7.95
7.80
7.95
7.84
600
Mar 17, 2026
7.95
7.95
7.95
7.95
7.84
-
Mar 16, 2026
7.95
7.95
7.95
7.95
7.84
-
Mar 13, 2026
7.95
7.95
7.95
7.95
7.84
-
Mar 12, 2026
7.80
7.95
7.80
7.95
7.84
800
Mar 11, 2026
7.95
7.95
7.95
7.95
7.84
100
Mar 10, 2026
7.80
7.80
7.80
7.80
7.69
-
Mar 9, 2026
7.80
7.80
7.80
7.80
7.69
2,500
Mar 6, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
7.99
7.99
7.80
7.80
7.69
1,800
Mar 5, 2026
8.00
8.00
8.00
8.00
7.83
-
Mar 4, 2026
7.99
8.00
7.90
8.00
7.83
2,400
Mar 3, 2026
7.62
7.62
7.62
7.62
7.45
200
Mar 2, 2026
7.94
7.94
7.94
7.94
7.77
300
Feb 27, 2026
7.81
7.81
7.81
7.81
7.64
600
Feb 26, 2026
7.80
7.80
7.80
7.80
7.63
-
Feb 25, 2026
7.80
7.80
7.80
7.80
7.63
-
Feb 24, 2026
7.80
7.80
7.80
7.80
7.63
-
Feb 23, 2026
7.66
7.80
7.65
7.80
7.63
4,000
Feb 20, 2026
7.75
7.75
7.75
7.75
7.58
400
Feb 19, 2026
7.80
7.80
7.80
7.80
7.63
-
Feb 18, 2026
7.61
7.80
7.60
7.80
7.63
1,700
Feb 17, 2026
8.00
8.00
8.00
8.00
7.83
-
Feb 13, 2026
8.00
8.00
8.00
8.00
7.83
-
Feb 12, 2026
8.00
8.00
8.00
8.00
7.83
100
Feb 11, 2026
8.00
8.00
8.00
8.00
7.83
-
Feb 10, 2026
8.00
8.00
8.00
8.00
7.83
200
Feb 9, 2026
7.45
7.45
7.45
7.45
7.29
-
Feb 6, 2026
7.45
7.45
7.45
7.45
7.29
-
Feb 5, 2026
7.45
7.45
7.45
7.45
7.29
-
Feb 4, 2026
7.45
7.45
7.45
7.45
7.29
-
Feb 3, 2026
7.45
7.45
7.45
7.45
7.29
-
Feb 2, 2026
7.75
7.75
7.45
7.45
7.29
700
Jan 30, 2026
7.85
7.85
7.75
7.75
7.58
2,100
Jan 29, 2026
8.04
8.04
8.04
8.04
7.86
-
Jan 28, 2026
8.04
8.04
8.04
8.04
7.86
-
Jan 27, 2026
8.04
8.04
8.04
8.04
7.86
-
Jan 26, 2026
8.04
8.04
8.04
8.04
7.86
-
Jan 23, 2026
8.04
8.04
8.04
8.04
7.86
-
Jan 22, 2026
8.04
8.04
8.04
8.04
7.86
-
Jan 21, 2026
8.04
8.04
8.04
8.04
7.86
-
Jan 20, 2026
8.02
8.04
8.02
8.04
7.86
500
Jan 16, 2026
8.10
8.10
8.10
8.10
7.92
-
Jan 15, 2026
8.04
8.10
8.04
8.10
7.92
10,000
Jan 14, 2026
8.01
8.01
8.01
8.01
7.84
-
Jan 13, 2026
8.01
8.01
8.01
8.01
7.84
-
Jan 12, 2026
8.01
8.01
8.01
8.01
7.84
100
Jan 9, 2026
8.01
8.01
8.01
8.01
7.84
100
Jan 8, 2026
8.00
8.00
8.00
8.00
7.83
400
Jan 7, 2026
7.87
7.87
7.87
7.87
7.70
-
Jan 6, 2026
7.87
7.87
7.87
7.87
7.70
100
Jan 5, 2026
8.00
8.00
7.98
8.00
7.83
500
Jan 2, 2026
8.00
8.00
8.00
8.00
7.83
-
Dec 31, 2025
8.00
8.00
8.00
8.00
7.83
-
Dec 30, 2025
8.00
8.00
8.00
8.00
7.83
600
Dec 29, 2025
7.77
7.77
7.77
7.77
7.60
-
Dec 26, 2025
7.76
7.77
7.76
7.77
7.60
1,100
Dec 24, 2025
8.00
8.00
8.00
8.00
7.83
-
Dec 23, 2025
8.00
8.00
8.00
8.00
7.83
-
Dec 22, 2025
8.00
8.00
8.00
8.00
7.83
-
Dec 19, 2025
7.99
8.00
7.99
8.00
7.83
800
Dec 18, 2025
7.62
7.62
7.62
7.62
7.45
900
Dec 17, 2025
7.62
7.62
7.62
7.62
7.45
-
Dec 16, 2025
7.62
7.62
7.62
7.62
7.45
2,000
Dec 15, 2025
7.62
7.62
7.62
7.62
7.45
200
Dec 12, 2025
7.62
7.62
7.62
7.62
7.45
100
Dec 11, 2025
7.75
7.75
7.75
7.75
7.58
-
Dec 10, 2025
7.75
7.75
7.75
7.75
7.58
-
Dec 9, 2025
7.75
7.75
7.75
7.75
7.58
200
Dec 8, 2025
7.85
7.85
7.75
7.75
7.58
2,500
Dec 5, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
7.65
7.65
7.62
7.62
7.45
1,100
Dec 4, 2025
7.75
7.75
7.75
7.75
7.52
-
Dec 3, 2025
8.00
8.00
7.75
7.75
7.52
1,500
Dec 2, 2025
8.08
8.08
8.08
8.08
7.84
-
Dec 1, 2025
8.08
8.08
8.08
8.08
7.84
-
Nov 28, 2025
8.08
8.08
8.08
8.08
7.84
-
Nov 26, 2025
8.08
8.08
8.08
8.08
7.84
600
Nov 25, 2025
8.00
8.00
8.00
8.00
7.76
1,000
Nov 24, 2025
7.50
8.00
7.50
8.00
7.76
2,300
Nov 21, 2025
7.70
7.70
7.70
7.70
7.47
100
Nov 20, 2025
7.75
7.75
7.27
7.27
7.06
900
Nov 19, 2025
7.75
7.75
7.75
7.75
7.52
200
Nov 18, 2025
7.50
7.50
7.26
7.26
7.05
300
Nov 17, 2025
7.76
7.76
7.76
7.76
7.53
200
Nov 14, 2025
8.00
8.00
8.00
8.00
7.76
500
Nov 13, 2025
7.80
7.80
7.80
7.80
7.57
100
Nov 12, 2025
7.75
7.95
7.75
7.95
7.72
500
Nov 11, 2025
7.26
7.26
7.26
7.26
7.05
500
Nov 10, 2025
7.85
7.85
7.67
7.67
7.44
2,900
Nov 7, 2025
7.91
7.91
7.25
7.85
7.62
6,600
Nov 6, 2025
7.90
7.90
7.90
7.90
7.67
400
Nov 5, 2025
7.88
7.90
7.88
7.90
7.67
300
Nov 4, 2025
8.00
8.00
8.00
8.00
7.76
-
Nov 3, 2025
8.00
8.00
8.00
8.00
7.76
-
Oct 31, 2025
8.00
8.00
8.00
8.00
7.76
-
