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)

We provide 10 years stock price data for free. You can download First Niagara Financial stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Niagara Financial price to earnings ratio data. The First Niagara Financial stock price history chart shows that the stock price was at a low of $7.3 on Oct 24, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-07-29 10.11 10.34 10.11 10.18 86,808,944 19.21 2.31
2016-07-28 10.14 10.26 10.08 10.2 1,722,470 19.25 2.31
2016-07-27 10.16 10.26 10.13 10.17 3,199,981 19.19 2.31
2016-07-26 10.21 10.25 10.09 10.18 4,892,772 19.21 2.31
2016-07-25 10.29 10.34 10.22 10.24 1,288,252 19.32 2.32
2016-07-22 10.25 10.34 10.2 10.33 2,386,719 19.49 2.34
2016-07-21 10.32 10.39 10.2 10.23 2,394,757 19.3 2.32
2016-07-20 10.29 10.35 10.19 10.32 2,033,740 19.47 2.34
2016-07-19 10.21 10.33 10.19 10.26 3,958,124 19.36 2.33
2016-07-18 10.18 10.27 10.18 10.27 4,656,909 19.38 2.33
2016-07-15 10.31 10.39 10.2 10.22 3,467,174 19.28 2.32
2016-07-14 10.28 10.36 10.26 10.29 5,684,691 19.42 2.33
2016-07-13 10.09 10.16 10.01 10.12 2,835,912 19.09 2.3
2016-07-12 9.97 10.08 9.97 10.04 1,279,982 18.94 2.28
2016-07-11 9.78 9.91 9.78 9.85 2,327,141 18.59 2.23
2016-07-08 9.77 9.89 9.68 9.69 1,927,028 18.28 2.2
2016-07-07 9.58 9.78 9.58 9.65 1,492,220 18.21 2.19
2016-07-06 9.41 9.61 9.29 9.57 2,214,218 18.06 2.17
2016-07-05 9.6 9.65 9.41 9.47 1,850,893 17.87 2.15
2016-07-04 0 0 0 9.66 0 - -
2016-07-01 9.67 9.75 9.61 9.66 1,563,537 18.23 2.19
2016-06-30 9.59 9.74 9.53 9.74 3,306,339 18.38 2.21
2016-06-29 9.6 9.63 9.38 9.55 4,975,071 18.02 2.17
2016-06-28 9.32 9.48 9.23 9.47 2,790,412 17.87 2.15
2016-06-27 9.61 9.65 9.16 9.18 3,939,896 17.32 2.08
2016-06-24 9.84 10 9.72 9.73 5,061,105 18.36 2.21
2016-06-23 10.19 10.37 10.18 10.34 3,000,589 19.51 2.35
2016-06-22 10.1 10.22 10.05 10.05 1,069,278 18.96 2.28
2016-06-21 10.07 10.14 9.98 10.08 1,537,157 19.02 2.29
2016-06-20 10.22 10.32 10.06 10.08 1,928,177 19.01 2.29
2016-06-17 10.02 10.2 9.95 10.09 5,598,425 19.03 2.29
2016-06-16 10.04 10.06 9.9 10.01 2,369,011 18.89 2.27
2016-06-15 10.08 10.27 10.08 10.1 1,669,041 19.06 2.29
2016-06-14 10.38 10.45 10.01 10.08 2,474,054 19.02 2.29
2016-06-13 10.46 10.55 10.38 10.38 2,743,475 19.59 2.36
2016-06-10 10.55 10.61 10.47 10.52 3,933,329 19.85 2.39
2016-06-09 10.78 10.8 10.58 10.64 3,015,781 20.08 2.41
2016-06-08 10.82 10.92 10.77 10.85 1,153,633 20.47 2.46
2016-06-07 10.92 10.96 10.84 10.86 3,100,790 20.49 2.46
2016-06-06 10.86 11.05 10.86 10.95 2,921,097 20.66 2.48
2016-06-03 10.86 10.89 10.59 10.86 1,850,037 20.49 2.46
2016-06-02 10.94 11.04 10.89 11.04 1,590,779 20.83 2.5
2016-06-01 10.83 11 10.74 10.97 1,959,680 20.7 2.49
2016-05-31 10.94 11.02 10.89 10.92 2,563,952 20.6 2.48
2016-05-30 0 0 0 10.9 0 - -
2016-05-27 10.9 11 10.83 10.9 8,194,510 20.57 2.47
2016-05-26 11 11.02 10.87 10.9 3,149,087 20.57 2.47
2016-05-25 10.88 11.08 10.88 11 2,697,588 20.76 2.5
2016-05-24 10.74 10.89 10.73 10.85 2,169,924 20.47 2.46
2016-05-23 10.66 10.73 10.57 10.65 1,645,961 20.09 2.42
2016-05-20 10.61 10.76 10.61 10.67 1,888,913 20.13 2.42
2016-05-19 10.62 10.77 10.52 10.59 2,097,020 19.98 2.4
2016-05-18 10.25 10.72 10.25 10.67 10,640,377 20.13 2.42
2016-05-17 10.22 10.37 10.14 10.27 1,902,363 19.38 2.33
2016-05-16 10.13 10.29 10.09 10.27 1,205,142 19.38 2.33
2016-05-13 10.21 10.36 10.06 10.09 3,032,924 19.04 2.29
2016-05-12 10.38 10.44 10.17 10.22 2,413,151 19.28 2.32
2016-05-11 10.31 10.47 10.31 10.35 1,710,037 19.53 2.35
2016-05-10 10.23 10.37 10.23 10.36 1,397,409 19.55 2.35
2016-05-09 10.18 10.26 10.07 10.15 5,806,004 19.15 2.3
2016-05-06 10.14 10.23 10.08 10.21 4,863,708 19.26 2.32
2016-05-05 10.23 10.28 10.13 10.2 4,838,557 19.25 2.31
2016-05-04 10.39 10.4 10.15 10.24 1,810,975 19.32 2.32
2016-05-03 10.47 10.51 10.31 10.43 4,587,658 19.67 2.37
2016-05-02 10.52 10.71 10.47 10.64 4,507,536 20.08 2.41
2016-04-29 10.5 10.62 10.46 10.56 4,064,412 19.56 2.41
2016-04-28 10.7 10.82 10.58 10.65 4,703,917 19.72 2.43
2016-04-27 10.68 10.79 10.6 10.74 2,081,091 19.89 2.45
2016-04-26 10.64 10.78 10.62 10.71 2,323,197 19.83 2.44
2016-04-25 10.65 10.68 10.54 10.66 1,248,537 19.74 2.43
2016-04-22 10.48 10.75 10.48 10.7 1,956,349 19.82 2.44
2016-04-21 10.49 10.66 10.42 10.51 2,750,868 19.46 2.4
2016-04-20 10.34 10.49 10.32 10.45 1,785,016 19.35 2.38
2016-04-19 10.25 10.36 10.22 10.36 1,111,611 19.19 2.36
2016-04-18 10.05 10.25 10.04 10.2 2,848,520 18.89 2.33
2016-04-15 10.19 10.25 10.1 10.16 1,897,318 18.82 2.32
2016-04-14 10.03 10.27 10.01 10.18 1,388,423 18.85 2.32
2016-04-13 9.78 10.07 9.78 10.05 1,538,371 18.61 2.29
2016-04-12 9.61 9.73 9.59 9.71 1,051,316 17.98 2.22
2016-04-11 9.54 9.72 9.53 9.61 2,677,839 17.8 2.19
2016-04-08 9.49 9.62 9.44 9.47 1,069,733 17.54 2.16
2016-04-07 9.58 9.58 9.37 9.4 2,391,746 17.41 2.14
2016-04-06 9.5 9.66 9.48 9.65 1,806,794 17.86 2.2
2016-04-05 9.59 9.61 9.5 9.51 2,109,098 17.61 2.17
2016-04-04 9.69 9.79 9.59 9.66 1,376,322 17.89 2.2
2016-04-01 9.6 9.71 9.53 9.68 1,364,661 17.93 2.21
2016-03-31 9.76 9.82 9.62 9.68 2,023,991 17.93 2.21
2016-03-30 9.76 9.91 9.73 9.79 6,811,959 18.13 2.23
2016-03-29 9.76 9.76 9.6 9.71 2,522,593 17.98 2.22
Get more Data

First Niagara Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price11.26Oct 28,2013
Min Stock Price7.3Oct 24,2014
Avg Stock Price9.39

First Niagara Financial Historical PE ratio: Past 5 years

Max PE Ratio25.61Jul 09,2013
Min PE Ratio9.87Oct 24,2014
Avg PE Ratio16.67

First Niagara Financial Historical PS ratio: Past 5 years

Max PS Ratio2.6Oct 28,2013
Min PS Ratio1.64Oct 24,2014
Avg PS Ratio2.14

FNFG Industry Peers

Company Price Change (%)
Tfs Financial (TFSL)15.340.04 (0.26%)
Investors Bancorp (ISBC)13.920.14 (1.02%)
Community Bank System (CBU)54.70.18 (0.33%)
Nbt Bancorp (NBTB)36.850.59 (1.63%)
Fulton Financial (FULT)18.950.35 (1.88%)
First Commonwealth Financial Corp (FCF)14.440.15 (1.05%)
Webster Financial (WBS)57.180.79 (1.4%)

We provide First Niagara Financial share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick First Niagara Financial stock analysis. The price and volume changes on a daily basis is provided in the First Niagara Financial stock price history. An abnormally high daily 86,808,944 typically implies breaking news or earnings release. The closing price was $10.18 and 86,808,944 shares of FNFG were traded on Jul 29, 2016. First Niagara Financial historical P/S ratio was at a high of 2.6 on Oct 28, 2013 and a low of 1.64 on Oct 24, 2014.