First Niagara Financial G... (FNFG)
NASDAQ: FNFG
· Real-Time Price · USD
10.18
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
FNFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2016 | 10.11 | 10.34 | 10.11 | 10.18 | 10.18 | -0.20% | 86,808,940 |
| Jul 28, 2016 | 10.14 | 10.26 | 10.08 | 10.20 | 10.20 | 0.29% | 1,722,470 |
| Jul 27, 2016 | 10.16 | 10.26 | 10.12 | 10.17 | 10.17 | -0.10% | 3,199,981 |
| Jul 26, 2016 | 10.21 | 10.25 | 10.09 | 10.18 | 10.18 | -0.59% | 4,892,772 |
| Jul 25, 2016 | 10.29 | 10.34 | 10.22 | 10.24 | 10.24 | -0.87% | 1,288,252 |
| Jul 22, 2016 | 10.25 | 10.34 | 10.20 | 10.33 | 10.33 | 0.98% | 2,386,719 |
| Jul 21, 2016 | 10.32 | 10.39 | 10.20 | 10.23 | 10.23 | -0.87% | 2,394,757 |
| Jul 20, 2016 | 10.29 | 10.35 | 10.19 | 10.32 | 10.32 | 0.58% | 2,033,740 |
| Jul 19, 2016 | 10.21 | 10.33 | 10.19 | 10.26 | 10.26 | -0.10% | 3,958,124 |
| Jul 18, 2016 | 10.18 | 10.27 | 10.18 | 10.27 | 10.27 | 0.49% | 4,656,909 |
| Jul 15, 2016 | 10.31 | 10.39 | 10.20 | 10.22 | 10.22 | -0.68% | 3,467,174 |
| Jul 14, 2016 | 10.28 | 10.36 | 10.26 | 10.29 | 10.29 | 1.68% | 5,684,691 |
| Jul 13, 2016 | 10.09 | 10.16 | 10.01 | 10.12 | 10.12 | 0.80% | 2,835,912 |
| Jul 12, 2016 | 9.97 | 10.08 | 9.97 | 10.04 | 10.04 | 1.93% | 1,279,982 |
| Jul 11, 2016 | 9.78 | 9.91 | 9.78 | 9.85 | 9.85 | 1.65% | 2,327,141 |
| Jul 8, 2016 | 9.77 | 9.89 | 9.68 | 9.69 | 9.69 | 0.41% | 1,927,028 |
| Jul 7, 2016 | 9.58 | 9.78 | 9.58 | 9.65 | 9.65 | 0.84% | 1,492,220 |
| Jul 6, 2016 | 9.41 | 9.61 | 9.29 | 9.57 | 9.57 | 1.06% | 2,214,218 |
| Jul 5, 2016 | 9.60 | 9.65 | 9.41 | 9.47 | 9.47 | -1.97% | 1,850,893 |
| Jul 1, 2016 | 9.67 | 9.75 | 9.60 | 9.66 | 9.66 | -0.82% | 1,563,537 |