Other US listings · FNFI · stock
First Niles Financial INC (FNFI) stock price history
Every Other US listings trading session of First Niles Financial INC from Oct 27, 1998 to Jul 17, 2026: 6,650 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FNFI adjusted close, 1998 to 2026
- $23.82
- All time high, 2016
- $9.00
- 52 week high, $7.08 low
- 6,650
- Daily sessions since 1998
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
FNFI key facts
- First Niles Financial INC (FNFI) closed at $8.80 on Jul 17, 2026 on Other US listings.
- FNFI's all time high close is $23.82, set on Aug 29, 2016; its all time low close is $2.31 on Nov 19, 2008.
- FNFI's 52 week range is $7.08 to $9.00.
- FNFI returned +7.9% over the year to Jul 17, 2026 and -2.4% over five years.
- Over ten years FNFI returned +23%, +2.1% a year compounded.
- FNFI's deepest drawdown was -75.8% from Sep 17, 2004 to Nov 19, 2008.
- DataCedar holds 6,650 daily sessions of FNFI history from Oct 27, 1998, adjusted for splits and dividends, served by the API under a key.
FNFI price chart, 1998 to 2026
FNFI returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.6% |
| 3 months | +13.7% |
| 6 months | +10.3% |
| Year to date | +11.7% |
| 1 year | +7.9% |
| 3 years | +0.6% |
| 5 years | -2.4% |
| 10 years | +23.1% |
| Since Oct 27, 1998 | +204.9% |
| Compound annual growth, 27.7 years | +4.1% |
FNFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.82 on Aug 29, 2016
- All time low close
- $2.31 on Nov 19, 2008
- 52 week high
- $9.00 on Jun 30, 2026
- 52 week low
- $7.08 on Nov 7, 2025
- Deepest drawdown
- -75.8% from Sep 17, 2004 to Nov 19, 2008, recovered Aug 29, 2016
- Best single session
- +233.3% on Aug 29, 2016
- Worst single session
- -60.0% on Aug 31, 2016
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 1998
- 3.0×
- Best calendar year
- 1999, +90%
- Worst calendar year
- 2018, -36%
FNFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Oct 27, 1998; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.88 | $9.00 | $7.34 | $8.80 | +11.7% | 92.8K | 135 |
| 2025 | $7.99 | $12.47 | $7.08 | $7.88 | -1.4% | 265.7K | 250 |
| 2024 | $9.30 | $9.53 | $7.24 | $7.99 | -14.1% | 76.5K | 252 |
| 2023 | $9.95 | $11.95 | $7.86 | $9.30 | -6.5% | 50.5K | 250 |
| 2022 | $9.29 | $12.76 | $8.13 | $9.95 | +7.1% | 148.9K | 251 |
| 2021 | $8.96 | $11.10 | $8.27 | $9.29 | +3.7% | 61.4K | 252 |
| 2020 | $7.23 | $13.39 | $6.63 | $8.96 | +24.0% | 61.8K | 253 |
| 2019 | $6.20 | $7.57 | $5.83 | $7.23 | +24.8% | 134.5K | 252 |
| 2018 | $9.03 | $9.03 | $5.79 | $5.79 | -35.9% | 26.2K | 244 |
| 2017 | $8.73 | $9.03 | $7.66 | $9.03 | +3.4% | 48.7K | 251 |
| 2016 | $7.10 | $23.82 | $6.33 | $8.73 | +23.0% | 44.7K | 235 |
| 2015 | $7.09 | $8.31 | $6.59 | $7.10 | -2.0% | 37.4K | 205 |
| 2014 | $4.51 | $7.63 | $4.51 | $7.25 | +60.5% | 83.4K | 244 |
| 2013 | $4.69 | $7.41 | $4.51 | $4.51 | -3.8% | 77.5K | 252 |
| 2012 | $5.56 | $7.04 | $4.36 | $4.69 | -15.6% | 105.5K | 239 |
| 2011 | $4.50 | $5.73 | $4.42 | $5.56 | +23.6% | 58.2K | 252 |
| 2010 | $5.25 | $5.80 | $3.72 | $4.50 | -14.4% | 40.4K | 252 |
| 2009 | $4.87 | $6.16 | $3.84 | $5.25 | +7.8% | 78.1K | 252 |
| 2008 | $4.65 | $7.67 | $2.31 | $4.87 | +4.8% | 221.8K | 215 |
| 2007 | $6.22 | $6.48 | $4.60 | $4.65 | -25.3% | 211.6K | 198 |
| 2006 | $7.43 | $8.41 | $5.92 | $6.22 | -20.2% | 78.1K | 182 |
| 2005 | $8.65 | $8.79 | $5.94 | $7.80 | -10.1% | 74.4K | 252 |
| 2004 | $8.13 | $9.73 | $7.70 | $8.68 | +6.7% | 197.3K | 252 |
| 2003 | $7.10 | $8.13 | $6.78 | $8.13 | +14.5% | 279.9K | 252 |
| 2002 | $5.48 | $7.16 | $5.46 | $7.10 | +27.0% | 223.1K | 252 |
| 2001 | $4.93 | $5.62 | $4.39 | $5.59 | +25.1% | 319.9K | 248 |
| 2000 | $4.98 | $5.03 | $3.28 | $4.47 | -12.9% | 547.4K | 251 |
| 1999 | $2.76 | $5.37 | $2.57 | $5.13 | +90.0% | 1.4M | 188 |
| 1998 | $2.76 | $3.01 | $2.45 | $2.70 | n/a | 857K | 39 |
FNFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $8.80 | -1.8% |
| June 2026 | $8.96 | +12.2% |
| May 2026 | $7.99 | 0.0% |
| April 2026 | $7.99 | +5.1% |
| March 2026 | $7.60 | -1.2% |
| February 2026 | $7.69 | +0.8% |
| January 2026 | $7.63 | -3.1% |
| December 2025 | $7.88 | -0.2% |
| November 2025 | $7.90 | +1.0% |
| October 2025 | $7.82 | -8.6% |
| September 2025 | $8.55 | +0.8% |
| August 2025 | $8.48 | +4.0% |
About the FNFI data
Daily bars. 6,650 sessions from Oct 27, 1998 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AFNFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FNFI share price history
