FNFG

First Niagara Financial Group Inc. Historical Stock Prices

$8.86
*  
0.15
1.66%
Get FNFG Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FNFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.93  9.04  8.85  8.86 2,705,904
04/24/2015 8.93 9.04 8.85 8.86 2,706,792
04/23/2015 9.1 9.14 8.93 9.01 2,870,175
04/22/2015 9.04 9.12 8.92 9.1 2,808,127
04/21/2015 9.1 9.17 9.01 9.03 1,917,590
04/20/2015 8.94 9.08 8.94 9.075 2,475,984
04/17/2015 9.06 9.09 8.88 8.92 2,068,548
04/16/2015 9.12 9.145 9.01 9.1 2,473,148
04/15/2015 8.92 9.13 8.9 9.12 3,221,611
04/14/2015 8.99 9.05 8.83 8.95 2,200,971
04/13/2015 8.89 9.01 8.88 9.01 1,841,363
04/10/2015 8.92 8.945 8.86 8.92 1,565,759
04/09/2015 8.91 8.98 8.87 8.92 2,491,331
04/08/2015 9.06 9.08 8.92 8.93 2,375,187
04/07/2015 8.96 9.09 8.93 9.02 3,183,518
04/06/2015 8.77 8.94 8.67 8.93 3,170,437
04/02/2015 8.7 8.87 8.67 8.845 1,903,280
04/01/2015 8.45 8.86 8.45 8.75 3,147,505
03/31/2015 8.93 8.95 8.8 8.84 3,314,130
03/30/2015 8.8 8.98 8.8 8.95 1,946,376
03/27/2015 8.83 8.85 8.685 8.79 2,157,392
03/26/2015 8.69 8.85 8.6 8.84 2,748,856
03/25/2015 8.85 8.85 8.72 8.73 1,714,025
03/24/2015 8.87 8.89 8.8 8.83 2,054,563
03/23/2015 8.89 8.98 8.84 8.87 2,279,741
03/20/2015 8.475 8.94 8.475 8.86 6,457,938
03/19/2015 8.87 8.9 8.74 8.8 4,028,072
03/18/2015 9.1 9.11 8.89 8.92 4,259,592
03/17/2015 9.13 9.14 9.05 9.14 2,202,840
03/16/2015 9.13 9.2 9.01 9.11 2,411,419
03/13/2015 9.17 9.17 9.005 9.15 1,759,485
03/12/2015 9 9.19 8.95 9.17 2,565,467
03/11/2015 8.89 8.98 8.83 8.95 2,760,737
03/10/2015 8.89 8.97 8.83 8.87 3,244,752
03/09/2015 8.88 9 8.87 8.98 2,867,872
03/06/2015 8.86 9.07 8.86 8.9 4,179,883
03/05/2015 8.8 8.85 8.7 8.85 1,575,320
03/04/2015 8.79 8.82 8.75 8.77 1,754,595
03/03/2015 8.61 8.87 8.61 8.82 3,426,344
03/02/2015 8.77 8.9 8.77 8.81 2,607,080
02/27/2015 8.85 8.89 8.82 8.86 2,124,664
02/26/2015 8.87 8.9 8.79 8.88 1,694,420
02/25/2015 8.77 8.88 8.71 8.865 2,223,422
02/24/2015 8.75 8.85 8.73 8.8 2,846,619
02/23/2015 8.81 8.82 8.69 8.74 2,049,332
02/20/2015 8.71 8.85 8.67 8.85 2,083,922
02/19/2015 8.7 8.76 8.56 8.76 3,390,281
02/18/2015 8.83 8.925 8.65 8.69 3,874,930
02/17/2015 8.8 8.87 8.559 8.86 4,229,489
02/13/2015 8.8 8.91 8.74 8.84 3,826,463
02/12/2015 8.78 8.9 8.73 8.8 3,567,620
02/11/2015 8.7 8.715 8.61 8.71 2,555,969
02/10/2015 8.75 8.75 8.57 8.69 2,529,263
02/09/2015 8.66 8.7599 8.57 8.69 3,152,537
02/06/2015 8.69 8.85 8.66 8.74 3,694,921
02/05/2015 8.52 8.63 8.48 8.61 3,307,668
02/04/2015 8.55 8.58 8.47 8.48 4,249,063
02/03/2015 8.47 8.67 8.455 8.62 8,504,920
02/02/2015 8.19 8.44 8.1 8.41 6,863,288
01/30/2015 8.09 8.2 8.07 8.12 5,845,199
01/29/2015 8.06 8.21 7.97 8.18 5,836,587
01/28/2015 8.25 8.27 7.99 8.01 4,129,946
01/27/2015 8.15 8.25 8.06 8.18 3,585,899
01/26/2015 8.22 8.345 8.09 8.25 7,362,027
01/23/2015 8.05 8.07 7.76 8.03 6,356,567
01/22/2015 7.72 7.9 7.7 7.88 4,877,230
01/21/2015 7.66 7.72 7.59 7.65 3,907,154
01/20/2015 7.69 7.72 7.59 7.66 4,373,912
01/16/2015 7.6 7.68 7.55 7.67 8,732,040
01/15/2015 7.56 7.64 7.47 7.63 8,136,949
01/14/2015 7.51 7.61 7.42 7.57 7,043,842
01/13/2015 7.84 7.9 7.57 7.64 7,120,300
01/12/2015 7.83 7.9 7.71 7.81 4,060,198
01/09/2015 8.1 8.12 7.785 7.79 5,040,752
01/08/2015 7.96 8.14 7.93 8.11 7,444,096
01/07/2015 7.92 7.98 7.78 7.93 3,817,707
01/06/2015 8.06 8.075 7.82 7.83 6,225,216
01/05/2015 8.32 8.33 8.01 8.06 5,824,089
01/02/2015 8.47 8.51 8.2 8.37 2,820,049
12/31/2014 8.45 8.51 8.32 8.43 3,449,490
12/30/2014 8.43 8.49 8.38 8.43 1,605,524
12/29/2014 8.34 8.53 8.34 8.45 3,043,931
12/26/2014 8.33 8.43 8.33 8.37 1,690,876
12/24/2014 8.46 8.46 8.29 8.33 1,116,904
12/23/2014 8.38 8.44 8.32 8.41 3,684,173
12/22/2014 8.34 8.38 8.27 8.35 3,168,351
12/19/2014 8.33 8.43 8.27 8.34 8,060,031
12/18/2014 8.42 8.46 8.25 8.3 4,858,956
12/17/2014 8.15 8.35 8.07 8.34 3,838,436
12/16/2014 8 8.18 7.95 8.1 4,410,887
12/15/2014 8.08 8.15 7.96 8 5,197,941
12/12/2014 8.06 8.16 8.05 8.06 3,685,585
12/11/2014 8.12 8.19 8.07 8.13 3,410,385
12/10/2014 8.29 8.31 8.08 8.08 3,860,890
12/09/2014 8.18 8.34 8.1 8.32 4,457,464
12/08/2014 8.31 8.42 8.2 8.27 4,160,254
12/05/2014 8 8.37 7.95 8.3 6,448,382
12/04/2014 8.19 8.2 8.035 8.1 5,663,293
12/03/2014 8.18 8.34 8.08 8.19 5,688,342
12/02/2014 8.13 8.25 8.045 8.21 4,645,251
12/01/2014 8.15 8.155 8.025 8.12 2,941,254
11/28/2014 8.26 8.29 8.15 8.17 1,578,183
11/26/2014 8.33 8.346 8.2 8.27 2,280,432
11/25/2014 8.29 8.38 8.21 8.33 3,536,212
11/24/2014 8.17 8.25 8.15 8.2 2,765,960
11/21/2014 8.24 8.29 8.13 8.17 3,091,945
11/20/2014 8.06 8.19 8.015 8.18 3,226,131
11/19/2014 8.06 8.13 7.98 8.115 5,125,410
11/18/2014 8.13 8.16 8.04 8.04 5,724,392
11/17/2014 8.07 8.16 8.01 8.105 8,395,024
11/14/2014 7.92 8.17 7.91 8.075 11,623,180
11/13/2014 7.81 7.83 7.72 7.81 6,868,672
11/12/2014 7.6 7.95 7.6 7.785 8,586,490
11/11/2014 7.42 7.56 7.42 7.51 4,226,512
11/10/2014 7.46 7.52 7.43 7.45 3,467,726
11/07/2014 7.32 7.47 7.32 7.44 2,930,832
11/06/2014 7.34 7.415 7.29 7.38 4,548,071
11/05/2014 7.33 7.38 7.27 7.33 4,328,962
11/04/2014 7.36 7.39 7.21 7.3 3,744,003
11/03/2014 7.42 7.52 7.35 7.36 4,389,645
10/31/2014 7.42 7.5 7.35 7.49 4,300,028
10/30/2014 7.28 7.41 7.27 7.4 4,005,003
10/29/2014 7.42 7.48 7.25 7.32 8,395,428
10/28/2014 7.38 7.47 7.21 7.42 12,577,470
10/27/2014 7.31 7.41 7 7.38 21,157,420
10/24/2014 7.96 8.02 7.23 7.3 28,801,370
10/23/2014 8.46 8.61 8.4 8.44 6,981,521
10/22/2014 8.54 8.59 8.36 8.365 1,972,116
10/21/2014 8.29 8.53 8.25 8.5 2,825,607
10/20/2014 8.19 8.3 8.11 8.22 2,690,791
10/17/2014 8.23 8.25 8.105 8.195 2,344,158
10/16/2014 7.91 8.13 7.9 8.13 3,560,178
10/15/2014 8.15 8.15 7.925 8.02 4,208,931
10/14/2014 8.16 8.3 8.15 8.19 2,893,078
10/13/2014 8.14 8.27 8.085 8.13 2,844,971
10/10/2014 8.11 8.25 8.09 8.11 3,665,757
10/09/2014 8.26 8.27 8.07 8.08 3,600,625
10/08/2014 8.17 8.305 8.11 8.26 3,285,618
10/07/2014 8.25 8.33 8.16 8.16 2,953,026
10/06/2014 8.42 8.45 8.27 8.27 2,467,505
10/03/2014 8.38 8.48 8.27 8.41 2,857,139
10/02/2014 8.26 8.36 8.18 8.3 3,073,740
10/01/2014 8.32 8.43 8.24 8.265 3,510,169
09/30/2014 8.4 8.45 8.33 8.33 2,731,825
09/29/2014 8.4 8.52 8.38 8.415 2,532,313
09/26/2014 8.5 8.51 8.42 8.49 3,468,183
09/25/2014 8.65 8.67 8.47 8.47 3,967,860
09/24/2014 8.62 8.75 8.59 8.67 5,373,559
09/23/2014 8.75 8.77 8.68 8.68 2,741,089
09/22/2014 8.89 8.91 8.76 8.76 2,085,775
09/19/2014 8.98 9.03 8.89 8.9 3,614,040
09/18/2014 8.91 9.05 8.88 8.97 2,610,921
09/17/2014 8.86 8.97 8.77 8.885 3,216,440
09/16/2014 8.97 9.04 8.85 8.85 4,327,203
09/15/2014 8.92 9.02 8.84 9.005 4,331,298
09/12/2014 8.77 9.04 8.75 8.91 7,293,390
09/11/2014 8.6 8.84 8.6 8.8 3,314,531
09/10/2014 8.55 8.66 8.54 8.63 1,867,734
09/09/2014 8.65 8.67 8.53 8.54 2,341,332
09/08/2014 8.63 8.7 8.59 8.67 2,204,152
09/05/2014 8.63 8.68 8.54 8.655 2,293,245
09/04/2014 8.72 8.77 8.64 8.66 2,201,485
09/03/2014 8.73 8.79 8.66 8.68 3,443,755
09/02/2014 8.7 8.84 8.66 8.715 3,200,322
08/29/2014 8.67 8.71 8.64 8.7 1,089,574
08/28/2014 8.65 8.69 8.57 8.67 1,462,263
08/27/2014 8.76 8.78 8.66 8.67 1,636,270
08/26/2014 8.73 8.79 8.72 8.775 1,199,213
08/25/2014 8.78 8.795 8.69 8.72 1,127,144
08/22/2014 8.74 8.8 8.71 8.72 1,410,783
08/21/2014 8.64 8.79 8.6 8.765 1,889,255
08/20/2014 8.6 8.67 8.56 8.65 1,284,956
08/19/2014 8.67 8.71 8.59 8.61 1,697,668
08/18/2014 8.54 8.69 8.51 8.65 2,182,269
08/15/2014 8.5 8.55 8.41 8.49 2,659,816
08/14/2014 8.46 8.52 8.45 8.48 1,077,866
08/13/2014 8.46 8.53 8.43 8.455 1,752,806
08/12/2014 8.47 8.54 8.42 8.45 1,408,305
08/11/2014 8.48 8.55 8.43 8.48 1,844,167
08/08/2014 8.42 8.47 8.36 8.47 2,153,169
08/07/2014 8.41 8.48 8.335 8.43 3,386,371
08/06/2014 8.36 8.45 8.33 8.4 1,898,816
08/05/2014 8.37 8.46 8.35 8.38 2,451,945
08/04/2014 8.43 8.5 8.32 8.4 2,774,749
08/01/2014 8.53 8.59 8.385 8.42 4,927,332
07/31/2014 8.7 8.745 8.58 8.6 2,655,744
07/30/2014 8.66 8.84 8.655 8.74 3,132,798
07/29/2014 8.63 8.73 8.62 8.62 2,098,849
07/28/2014 8.8 8.835 8.61 8.65 2,483,815
07/25/2014 8.75 8.92 8.75 8.82 2,927,207
07/24/2014 8.58 8.85 8.555 8.81 5,339,580
07/23/2014 8.54 8.6 8.505 8.56 2,299,954
07/22/2014 8.59 8.64 8.51 8.52 2,744,356
07/21/2014 8.62 8.65 8.53 8.57 1,998,212
07/18/2014 8.65 8.7 8.53 8.64 2,299,284
07/17/2014 8.76 8.76 8.53 8.58 2,414,215
07/16/2014 8.9 9.03 8.77 8.78 4,279,271
07/15/2014 8.72 8.87 8.72 8.84 2,826,076
07/14/2014 8.7 8.77 8.655 8.75 2,558,957
07/11/2014 8.62 8.71 8.55 8.64 2,067,518
07/10/2014 8.63 8.73 8.57 8.665 2,208,155
07/09/2014 8.78 8.81 8.67 8.72 2,054,427
07/08/2014 8.83 8.87 8.71 8.75 3,372,451
07/07/2014 8.86 8.9 8.79 8.86 1,712,891
07/03/2014 8.84 8.98 8.84 8.9 2,834,688
07/02/2014 8.8 8.94 8.78 8.78 2,225,028
07/01/2014 8.76 8.9 8.74 8.8 4,692,430
06/30/2014 8.73 8.77 8.61 8.74 4,141,355
06/27/2014 8.6 8.73 8.6 8.7 4,072,502
06/26/2014 8.62 8.69 8.54 8.65 2,277,199
06/25/2014 8.6 8.67 8.5 8.61 3,147,945
06/24/2014 8.66 8.79 8.6 8.61 3,481,956
06/23/2014 8.66 8.75 8.62 8.71 1,969,498
06/20/2014 8.73 8.73 8.6 8.67 5,350,249
06/19/2014 8.78 8.78 8.63 8.68 2,697,794
06/18/2014 8.82 8.86 8.67 8.77 4,165,344
06/17/2014 8.69 8.91 8.66 8.8 4,015,522
06/16/2014 8.69 8.745 8.65 8.69 1,829,452
06/13/2014 8.81 8.9 8.68 8.75 2,958,182
06/12/2014 8.83 8.87 8.72 8.78 2,158,999
06/11/2014 8.93 8.94 8.81 8.81 1,897,803
06/10/2014 8.97 9.02 8.9 8.952 2,024,511
06/09/2014 8.84 9.06 8.81 9.03 3,094,498
06/06/2014 8.77 8.89 8.77 8.84 1,783,493
06/05/2014 8.7 8.79 8.63 8.78 2,399,249
06/04/2014 8.7 8.75 8.6 8.68 2,329,277
06/03/2014 8.66 8.8 8.66 8.7 2,192,871
06/02/2014 8.87 8.9 8.52 8.71 1,920,057
05/30/2014 8.62 8.73 8.58 8.61 2,107,524
05/29/2014 8.67 8.72 8.57 8.64 1,722,434
05/28/2014 8.7 8.74 8.58 8.67 1,842,245
05/27/2014 8.68 8.77 8.56 8.71 2,353,331
05/23/2014 8.44 8.73 8.44 8.63 3,762,688
05/22/2014 8.57 8.67 8.57 8.63 1,712,296
05/21/2014 8.49 8.66 8.49 8.58 2,581,935
05/20/2014 8.59 8.61 8.39 8.45 3,880,924
05/19/2014 8.43 8.63 8.42 8.6 1,895,286
05/16/2014 8.5 8.5 8.36 8.44 3,627,377
05/15/2014 8.63 8.65 8.27 8.47 6,168,601
05/14/2014 8.76 8.81 8.62 8.64 2,838,127
05/13/2014 8.75 8.88 8.74 8.81 2,803,283
05/12/2014 8.6 8.81 8.59 8.76 3,543,466
05/09/2014 8.56 8.59 8.51 8.59 3,613,304
05/08/2014 8.56 8.645 8.53 8.57 2,399,898
05/07/2014 8.58 8.59 8.44 8.59 3,914,852
05/06/2014 8.71 8.73 8.53 8.55 2,912,040
05/05/2014 8.79 8.81 8.63 8.72 2,731,096
05/02/2014 8.93 9 8.82 8.86 2,370,446
05/01/2014 8.88 8.93 8.79 8.89 2,326,061
04/30/2014 8.87 8.92 8.77 8.92 2,851,795
04/29/2014 8.97 8.9999 8.85 8.87 2,671,195
04/28/2014 9.07 9.13 8.9 8.94 3,151,580
04/25/2014 9.18 9.2 8.95 9.04 3,074,344
04/24/2014 9.2 9.36 9.13 9.2 5,155,849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?