First Niagara Financial Stock Price History, FNFG Historical Prices

Add to My Stocks
$10.18 $0.02 (0.2%) FNFG stock closing price Jul 29, 2016 (Closing)

First Niagara Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and First Niagara Financial P/E ratio data for the stock. The First Niagara Financial stock price history chart shows that the stock price was at a high of 18.9 on 19 Sep, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-2910.1110.3410.1110.188680894419.212.31
2016-07-2810.1410.2610.0810.20172247019.252.31
2016-07-2710.1610.2610.1310.17319998119.192.31
2016-07-2610.2110.2510.0910.18489277219.212.31
2016-07-2510.2910.3410.2210.24128825219.322.32
2016-07-2210.2510.3410.2010.33238671919.492.34
2016-07-2110.3210.3910.2010.23239475719.302.32
2016-07-2010.2910.3510.1910.32203374019.472.34
2016-07-1910.2110.3310.1910.26395812419.362.33
2016-07-1810.1810.2710.1810.27465690919.382.33
2016-07-1510.3110.3910.2010.22346717419.282.32
2016-07-1410.2810.3610.2610.29568469119.422.33
2016-07-1310.0910.1610.0110.12283591219.092.30
2016-07-129.9710.089.9710.04127998218.942.28
2016-07-119.789.919.789.85232714118.592.23
2016-07-089.779.899.689.69192702818.282.20
2016-07-079.589.789.589.65149222018.212.19
2016-07-069.419.619.299.57221421818.062.17
2016-07-059.609.659.419.47185089317.872.15
2016-07-040.000.000.009.660N/AN/A
2016-07-019.679.759.619.66156353718.232.19
2016-06-309.599.749.539.74330633918.382.21
2016-06-299.609.639.389.55497507118.022.17
2016-06-289.329.489.239.47279041217.872.15
2016-06-279.619.659.169.18393989617.322.08
2016-06-249.8410.009.729.73506110518.362.21
2016-06-2310.1910.3710.1810.34300058919.512.35
2016-06-2210.1010.2210.0510.05106927818.962.28
2016-06-2110.0710.149.9810.08153715719.022.29
2016-06-2010.2210.3210.0610.08192817719.012.29
2016-06-1710.0210.209.9510.09559842519.032.29
2016-06-1610.0410.069.9010.01236901118.892.27
2016-06-1510.0810.2710.0810.10166904119.062.29
2016-06-1410.3810.4510.0110.08247405419.022.29
2016-06-1310.4610.5510.3810.38274347519.592.36
2016-06-1010.5510.6110.4710.52393332919.852.39
2016-06-0910.7810.8010.5810.64301578120.082.41
2016-06-0810.8210.9210.7710.85115363320.472.46
2016-06-0710.9210.9610.8410.86310079020.492.46
2016-06-0610.8611.0510.8610.95292109720.662.48
2016-06-0310.8610.8910.5910.86185003720.492.46
2016-06-0210.9411.0410.8911.04159077920.832.50
2016-06-0110.8311.0010.7410.97195968020.702.49
2016-05-3110.9411.0210.8910.92256395220.602.48
2016-05-300.000.000.0010.900N/AN/A
2016-05-2710.9011.0010.8310.90819451020.572.47
2016-05-2611.0011.0210.8710.90314908720.572.47
2016-05-2510.8811.0810.8811.00269758820.762.50
2016-05-2410.7410.8910.7310.85216992420.472.46
2016-05-2310.6610.7310.5710.65164596120.092.42
2016-05-2010.6110.7610.6110.67188891320.132.42
2016-05-1910.6210.7710.5210.59209702019.982.40
2016-05-1810.2510.7210.2510.671064037720.132.42
2016-05-1710.2210.3710.1410.27190236319.382.33
2016-05-1610.1310.2910.0910.27120514219.382.33
2016-05-1310.2110.3610.0610.09303292419.042.29
2016-05-1210.3810.4410.1710.22241315119.282.32
2016-05-1110.3110.4710.3110.35171003719.532.35
2016-05-1010.2310.3710.2310.36139740919.552.35
2016-05-0910.1810.2610.0710.15580600419.152.30
2016-05-0610.1410.2310.0810.21486370819.262.32
2016-05-0510.2310.2810.1310.20483855719.252.31
2016-05-0410.3910.4010.1510.24181097519.322.32
2016-05-0310.4710.5110.3110.43458765819.672.37
2016-05-0210.5210.7110.4710.64450753620.082.41
2016-04-2910.5010.6210.4610.56406441219.562.41
2016-04-2810.7010.8210.5810.65470391719.722.43
2016-04-2710.6810.7910.6010.74208109119.892.45
2016-04-2610.6410.7810.6210.71232319719.832.44
2016-04-2510.6510.6810.5410.66124853719.742.43
2016-04-2210.4810.7510.4810.70195634919.822.44
2016-04-2110.4910.6610.4210.51275086819.462.40
2016-04-2010.3410.4910.3210.45178501619.352.38
2016-04-1910.2510.3610.2210.36111161119.192.36
2016-04-1810.0510.2510.0410.20284852018.892.33
2016-04-1510.1910.2510.1010.16189731818.822.32
2016-04-1410.0310.2710.0110.18138842318.852.32
2016-04-139.7810.079.7810.05153837118.612.29
2016-04-129.619.739.599.71105131617.982.22
2016-04-119.549.729.539.61267783917.802.19
2016-04-089.499.629.449.47106973317.542.16
2016-04-079.589.589.379.40239174617.412.14
2016-04-069.509.669.489.65180679417.862.20
2016-04-059.599.619.509.51210909817.612.17
2016-04-049.699.799.599.66137632217.892.20
2016-04-019.609.719.539.68136466117.932.21
2016-03-319.769.829.629.68202399117.932.21
2016-03-309.769.919.739.79681195918.132.23
2016-03-299.769.769.609.71252259317.982.22
Get more Data

First Niagara Financial Stock Chart

View FNFG PE ratio, PS ratio stocks charts and compare with peers.
FNFG Chart
Note: Compare First Niagara Financial stock price history with the index and industry peers.

First Niagara Financial Historical Prices: Past 5 years

Max Stock Price 11.26 Oct 28,2013
Min Stock Price 7.18 Nov 15,2012
Avg Stock Price 9.22

First Niagara Financial Historical PE ratio: Past 5 years

Max PE Ratio 25.61 Jul 09,2013
Min PE Ratio 9.87 Oct 24,2014
Avg PE Ratio 16.55

First Niagara Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.6 Oct 28,2013
Min PS Ratio 1.64 Oct 24,2014
Avg PS Ratio 2.11

FNFG Industry Peers

Company Price Change (%)
Tfs Financial (TFSL)15.270.35 (2.35%)
Investors Bancorp (ISBC)13.410.12 (0.9%)
M&t Bank (MTB)151.671.68 (1.12%)
Eagle Bancorp (EGBN)640.4 (0.63%)
Lpl Financial (LPLA)47.40.53 (1.13%)
Community Bank System (CBU)52.40.41 (0.79%)
Nbt Bancorp (NBTB)34.590.37 (1.08%)

First Niagara Financial historical quotes helps an investor analyze a company's history and do First Niagara Financial stock analysis . The price and volume changes on a daily basis is provided in the First Niagara Financial stock price history. The daily volume changes indicate the investor interest in the stock.   FNFG saw a high of 10.34, and a low of 10.11 on last trading day. The company's P/S ratio was at a high of 4.45 on 21 Apr, 2010 according to our First Niagara Financial stock market history data. .