Fentura Financial Inc (OP: FETM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 23.75 | 0 | -0.15(-0.63%) | |||
| Apr 17, 2024 | 23.90 | 19 | -0.10(-0.42%) | |||
| Apr 16, 2024 | 23.71 | 24.00 | 23.71 | 24.00 | 433 | -0.39(-1.60%) |
| Apr 15, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 195 | +0.40(+1.67%) |
| Apr 10, 2024 | 23.99 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2024 | 23.99 | 2 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 23.71 | 24.15 | 23.71 | 23.99 | 972 | -0.20(-0.83%) |
| Apr 01, 2024 | 24.19 | 44 | -0.21(-0.86%) | |||
| Mar 28, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 210 | -0.27(-1.09%) |
| Mar 21, 2024 | 24.67 | 0 | +0.00(+0.00%) | |||
| Mar 20, 2024 | 24.74 | 24.74 | 24.09 | 24.67 | 525 | +0.61(+2.54%) |
| Mar 15, 2024 | 24.06 | 0 | -0.19(-0.78%) | |||
| Mar 14, 2024 | 24.06 | 24.99 | 24.06 | 24.25 | 500 | +0.19(+0.79%) |
| Mar 13, 2024 | 24.41 | 24.41 | 24.00 | 24.06 | 6,900 | -0.34(-1.39%) |
| Mar 12, 2024 | 24.66 | 25.34 | 24.40 | 24.40 | 6,600 | -0.84(-3.33%) |
| Mar 11, 2024 | 25.74 | 25.74 | 24.80 | 25.24 | 5,720 | -0.56(-2.17%) |
| Mar 07, 2024 | 25.80 | 0 | -0.19(-0.73%) | |||
| Mar 06, 2024 | 25.42 | 26.00 | 25.42 | 25.99 | 900 | -0.26(-0.99%) |
| Mar 05, 2024 | 25.07 | 26.25 | 25.06 | 26.25 | 12,400 | +0.46(+1.78%) |
| Mar 04, 2024 | 25.25 | 26.03 | 25.06 | 25.79 | 2,604 | -0.20(-0.77%) |
| Feb 29, 2024 | 25.99 | 0 | +0.66(+2.63%) | |||
| Feb 28, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 1,006 | +0.32(+1.30%) |
| Feb 23, 2024 | 25.00 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2024 | 25.29 | 25.99 | 24.62 | 25.00 | 14,100 | -0.75(-2.91%) |
| Feb 21, 2024 | 26.01 | 26.01 | 25.75 | 25.75 | 6,800 | +0.00(+0.00%) |
| Feb 20, 2024 | 26.00 | 26.40 | 25.75 | 25.75 | 3,117 | -0.35(-1.34%) |
| Feb 14, 2024 | 26.10 | 0 | +0.10(+0.38%) | |||
| Feb 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 5,001 | +0.00(+0.00%) |
| Feb 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 1,949 | +0.00(+0.00%) |
| Feb 09, 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 4,958 | +0.15(+0.58%) |
| Feb 08, 2024 | 25.75 | 25.85 | 25.75 | 25.85 | 1,020 | +0.00(+0.00%) |
| Feb 07, 2024 | 25.27 | 25.85 | 25.27 | 25.85 | 1,311 | +0.10(+0.39%) |
| Feb 06, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 2,586 | -0.25(-0.96%) |
| Feb 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 5,000 | +0.50(+1.96%) |
| Feb 02, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 670 | +0.25(+0.99%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
