Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

First Niles Financial, Inc. (FNFI)

8.50
+0.01
+(0.12%)
At close: May 2 at 2:17:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.498.598.498.508.505,200
May 1, 20258.498.498.498.498.49200
Apr 30, 20258.498.498.498.498.49-
Apr 29, 20258.498.498.498.498.49-
Apr 28, 20258.308.498.308.498.491,900
Apr 25, 20258.408.408.308.308.304,000
Apr 24, 20258.308.308.308.308.30-
Apr 23, 20258.358.358.308.308.304,000
Apr 22, 20258.298.508.298.308.303,000
Apr 21, 20258.308.308.308.308.302,000
Apr 17, 20257.567.567.567.567.56-
Apr 16, 20257.567.567.567.567.56-
Apr 15, 20257.567.567.567.567.56-
Apr 14, 20257.567.567.567.567.56-
Apr 11, 20257.567.567.567.567.56-
Apr 10, 20257.567.567.567.567.56-
Apr 9, 20258.288.347.567.567.563,900
Apr 8, 20258.308.328.218.218.215,200
Apr 7, 20258.308.308.308.308.301,000
Apr 4, 20258.338.338.308.308.302,600
Apr 3, 20258.508.508.508.508.50-
Apr 2, 20258.508.508.508.508.50-
Apr 1, 20258.508.508.508.508.50-
Mar 31, 20258.508.508.508.508.50-
Mar 28, 20258.508.508.508.508.50100
Mar 27, 20258.508.508.508.508.50-
Mar 26, 20258.508.508.508.508.50300
Mar 25, 20258.508.508.508.508.50-
Mar 24, 20258.508.508.508.508.50-
Mar 21, 20258.498.508.498.508.50800
Mar 20, 20258.308.308.308.308.30400
Mar 19, 20258.208.208.208.208.20-
Mar 18, 20258.208.208.208.208.20100
Mar 17, 20257.907.907.907.907.90-
Mar 14, 20257.907.907.907.907.90-
Mar 13, 20258.108.107.707.907.903,700
Mar 12, 20258.508.508.508.508.50-
Mar 11, 20258.508.508.508.508.50500
Mar 10, 20258.028.028.028.028.02-
Mar 7, 2025 0.06 Dividend
Mar 7, 20258.008.028.008.028.022,900
Mar 6, 20258.478.478.478.478.41-
Mar 5, 20258.478.478.478.478.41-
Mar 4, 20258.478.478.478.478.41-
Mar 3, 20258.478.478.478.478.41-
Feb 28, 20258.478.478.478.478.41-
Feb 27, 20258.478.478.478.478.41400
Feb 26, 20258.258.258.258.258.19-
Feb 25, 20258.258.258.258.258.19100
Feb 24, 20258.258.258.258.258.19-
Feb 21, 20258.258.258.258.258.19-
Feb 20, 20258.258.258.258.258.19-
Feb 19, 20258.258.258.258.258.19-
Feb 18, 20258.258.258.258.258.19-
Feb 14, 20258.258.258.258.258.19-
Feb 13, 20258.258.258.258.258.19-
Feb 12, 20258.258.258.258.258.19100
Feb 11, 20258.508.508.508.508.44-
Feb 10, 20258.508.508.508.508.44100
Feb 7, 20258.268.268.268.268.20-
Feb 6, 20258.508.508.268.268.201,200
Feb 5, 20258.248.248.248.248.18-
Feb 4, 20258.248.248.248.248.18-
Feb 3, 20258.248.248.248.248.18-
Jan 31, 20258.248.248.248.248.18-
Jan 30, 20258.248.248.248.248.18-
Jan 29, 20258.248.248.248.248.18-
Jan 28, 20258.248.248.248.248.18-
Jan 27, 20258.248.248.248.248.18-
Jan 24, 20258.248.248.248.248.18100
Jan 23, 20258.558.558.558.558.49-
Jan 22, 20258.558.558.558.558.49-
Jan 21, 20258.558.558.558.558.49-
Jan 17, 20258.808.808.068.558.492,700
Jan 16, 20258.808.808.808.808.74-
Jan 15, 20258.808.808.808.808.74900
Jan 14, 20258.808.808.758.758.691,800
Jan 13, 20258.358.908.348.808.748,000
Jan 10, 20258.358.358.108.108.041,300
Jan 8, 20258.358.358.358.358.29100
Jan 7, 20258.358.358.358.358.29200
Jan 6, 20258.358.358.358.358.29-
Jan 3, 20258.358.358.358.358.29-
Jan 2, 20258.358.358.358.358.29-
Dec 31, 20248.358.358.358.358.29100
Dec 30, 20248.008.008.008.007.94-
Dec 27, 20248.008.008.008.007.94-
Dec 26, 20248.008.008.008.007.943,200
Dec 24, 20248.358.358.358.358.29-
Dec 23, 20248.358.358.358.358.29-
Dec 20, 20248.408.408.358.358.292,000
Dec 19, 20248.008.008.008.007.94-
Dec 18, 20248.008.008.008.007.94700
Dec 17, 20247.967.967.957.957.89400
Dec 16, 20248.258.258.258.258.19-
Dec 13, 20248.258.258.258.258.19-
Dec 12, 20248.258.258.258.258.19-
Dec 11, 20248.258.258.258.258.19-
Dec 10, 20248.258.258.258.258.19-
Dec 9, 20248.258.258.258.258.19-
Dec 6, 2024 0.06 Dividend
Dec 6, 20248.258.258.258.258.19-
Dec 5, 20248.258.258.258.258.13-
Dec 4, 20248.258.258.258.258.13-
Dec 3, 20248.028.258.008.258.131,100
Dec 2, 20248.258.258.008.057.93500
Nov 29, 20248.128.128.128.128.00-
Nov 27, 20248.128.128.128.128.00-
Nov 26, 20248.128.128.128.128.00-
Nov 25, 20248.128.128.128.128.00-
Nov 22, 20248.128.128.128.128.00-
Nov 21, 20248.128.128.128.128.00-
Nov 20, 20248.128.128.128.128.00-
Nov 19, 20248.128.128.128.128.00-
Nov 18, 20248.128.128.128.128.00-
Nov 15, 20248.128.128.128.128.00-
Nov 14, 20248.128.128.128.128.00-
Nov 13, 20248.128.128.128.128.00-
Nov 12, 20248.128.128.128.128.00-
Nov 11, 20248.128.128.128.128.00-
Nov 8, 20248.128.128.128.128.001,200
Nov 7, 20248.128.128.128.128.00-
Nov 6, 20248.128.128.128.128.00-
Nov 5, 20248.128.128.128.128.00-
Nov 4, 20248.128.128.128.128.00-
Nov 1, 20248.128.128.128.128.00200
Oct 31, 20248.108.108.108.107.98-
Oct 30, 20248.108.108.108.107.98-
Oct 29, 20248.108.108.108.107.98-
Oct 28, 20248.108.108.108.107.98-
Oct 25, 20248.108.108.108.107.98-
Oct 24, 20248.108.108.108.107.98-
Oct 23, 20248.108.108.108.107.98-
Oct 22, 20248.108.108.108.107.98-
Oct 21, 20248.108.108.108.107.98-
Oct 18, 20248.108.108.108.107.98-
Oct 17, 20248.108.108.108.107.98-
Oct 16, 20248.108.108.108.107.98-
Oct 15, 20248.108.108.108.107.98700
Oct 14, 20248.268.268.148.148.02300
Oct 11, 20248.268.268.268.268.14-
Oct 10, 20248.268.268.268.268.14100
Oct 9, 20248.128.128.128.128.00200
Oct 8, 20248.268.268.268.268.14200
Oct 7, 20249.209.209.209.209.07-
Oct 4, 20249.209.209.209.209.07-
Oct 3, 20249.209.209.209.209.07300
Oct 2, 20249.409.409.409.409.27300
Oct 1, 20248.108.108.108.107.98-
Sep 30, 20248.108.108.108.107.98-
Sep 27, 20248.108.108.108.107.98-
Sep 26, 20248.108.108.108.107.98-
Sep 25, 20248.108.108.108.107.98-
Sep 24, 20249.009.008.108.107.981,200
Sep 23, 20249.449.449.449.449.30600
Sep 20, 20248.938.958.938.958.82700
Sep 19, 20248.158.208.158.208.082,200
Sep 18, 20248.008.008.008.007.89100
Sep 17, 20248.008.008.008.007.89-
Sep 16, 20248.008.008.008.007.89100
Sep 13, 20248.008.008.008.007.89-
Sep 12, 20248.008.008.008.007.89-
Sep 11, 20248.008.008.008.007.89-
Sep 10, 20247.808.007.808.007.89300
Sep 9, 20248.288.288.288.288.16100
Sep 6, 2024 0.06 Dividend
Sep 6, 20248.288.288.288.288.16-
Sep 5, 20248.288.288.288.288.10-
Sep 4, 20248.288.288.288.288.10-
Sep 3, 20248.288.288.288.288.10-
Aug 30, 20248.288.288.288.288.10-
Aug 29, 20248.288.288.288.288.10100
Aug 28, 20247.887.887.887.887.712,000
Aug 27, 20248.288.288.288.288.10-
Aug 26, 20248.058.288.058.288.101,800
Aug 23, 20248.058.058.058.057.883,200
Aug 22, 20248.108.108.108.107.93400
Aug 21, 20247.688.107.688.077.901,100
Aug 20, 20248.158.158.158.157.982,600
Aug 19, 20248.328.328.328.328.14-
Aug 16, 20248.158.328.158.328.14200
Aug 15, 20247.977.977.977.977.80300
Aug 14, 20248.948.948.948.948.75-
Aug 13, 20248.948.948.948.948.75-
Aug 12, 20248.948.948.948.948.75-
Aug 9, 20248.948.948.948.948.75100
Aug 8, 20247.988.007.988.007.83600
Aug 7, 20248.258.258.258.258.07-
Aug 6, 20248.308.308.258.258.07300
Aug 5, 20248.308.507.888.258.076,900
Aug 2, 20248.948.948.948.948.75-
Aug 1, 20248.948.948.948.948.75-
Jul 31, 20248.948.948.948.948.75-
Jul 30, 20248.948.948.948.948.75200
Jul 29, 20248.878.948.878.948.751,200
Jul 26, 20248.748.748.748.748.55100
Jul 25, 20248.728.728.728.728.53-
Jul 24, 20248.728.728.728.728.53-
Jul 23, 20248.728.728.728.728.53200
Jul 22, 20248.508.508.508.508.32-
Jul 19, 20248.508.508.508.508.32700
Jul 18, 20248.088.088.088.087.91-
Jul 17, 20248.088.088.088.087.91200
Jul 16, 20248.708.708.708.708.51200
Jul 15, 20248.068.068.068.067.891,000
Jul 12, 20248.858.858.068.748.55800
Jul 11, 20248.858.858.858.858.66-
Jul 10, 20248.308.858.308.858.66700
Jul 9, 20248.518.518.508.508.32900
Jul 8, 20248.908.908.908.908.71-
Jul 5, 20248.908.908.908.908.71-
Jul 3, 20248.908.908.908.908.71400
Jul 2, 20248.738.738.738.738.54-
Jul 1, 20248.928.948.738.738.542,900
Jun 28, 20248.938.938.938.938.74500
Jun 27, 20248.528.528.528.528.34-
Jun 26, 20248.528.528.528.528.34300
Jun 25, 20248.918.948.918.948.751,000
Jun 24, 20248.938.938.938.938.74400
Jun 21, 20248.498.508.498.508.32700
Jun 20, 20248.508.508.508.508.32-
Jun 18, 20248.508.508.508.508.32-
Jun 17, 20248.508.508.508.508.32-
Jun 14, 20248.508.508.508.508.32400
Jun 13, 20248.948.948.948.948.75-
Jun 12, 20248.948.948.948.948.75-
Jun 11, 20248.948.948.948.948.75500
Jun 10, 20249.109.108.948.948.751,000
Jun 7, 2024 0.06 Dividend
Jun 7, 20249.009.009.009.008.81-
Jun 6, 20249.009.009.009.008.75-
Jun 5, 20249.009.009.009.008.75100
Jun 4, 20248.258.258.258.258.02-
Jun 3, 20248.258.258.258.258.02300
May 31, 20249.509.509.509.509.23-
May 30, 20249.509.509.509.509.23100
May 29, 20249.509.509.509.509.23-
May 28, 20249.509.509.509.509.23-
May 24, 20249.509.509.509.509.23-
May 23, 20249.509.509.509.509.23-
May 22, 20249.509.509.509.509.23-
May 21, 20249.509.509.509.509.23-
May 20, 20249.509.509.509.509.23-
May 17, 20249.509.509.509.509.23-
May 16, 20249.509.509.509.509.23-
May 15, 20249.509.509.509.509.23-
May 14, 20249.509.509.509.509.23-
May 13, 20249.509.509.509.509.23-
May 10, 20249.509.509.509.509.23-
May 9, 20249.509.509.509.509.23-
May 8, 20249.509.509.509.509.23-
May 7, 20249.509.509.509.509.23-
May 6, 20249.509.509.509.509.23-
May 3, 20249.509.509.509.509.23-

Related Tickers

MBKL MBT Bancshares, Inc.
20.34
0.00%
 
WVFC WVS Financial Corp.
12.39
+0.32%
 
MCS.F Mercantile Bank Corporation
37.00
-1.07%
 
CRZY Crazy Woman Creek Bancorp Incorporated
28.50
0.00%
 
MLGF Malaga Financial Corporation
21.20
+1.44%
 
HCBC High Country Bancorp, Inc.
30.25
0.00%
 
AKBTY Akbank T.A.S.
2.6300
-2.23%
 
PVBC Provident Bancorp, Inc.
11.03
+0.64%
 
UBAB United Bancorporation of Alabama, Inc.
50.00
+2.04%
 
OVBC Ohio Valley Banc Corp.
38.25
+0.66%