Skip to main content

Fentura Financial Inc (OP: FETM )

23.09 +0.33 (+1.45%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 23.25 0 +0.00(+0.00%)
May 29, 2024 23.25 23.25 23.25 23.25 2,000 +0.00(+0.00%)
May 28, 2024 23.25 23.25 23.23 23.25 7,150 +0.00(+0.00%)
May 24, 2024 23.02 23.25 23.02 23.25 537 +0.02(+0.09%)
May 23, 2024 23.23 23.23 23.23 23.23 100 -0.01(-0.04%)
May 20, 2024 23.24 0 -0.01(-0.04%)
May 17, 2024 23.38 23.40 23.25 23.25 715 -0.25(-1.06%)
May 15, 2024 23.50 15 +0.25(+1.08%)
May 14, 2024 23.02 23.25 23.00 23.25 1,301 +0.00(+0.00%)
May 06, 2024 23.25 55 -0.50(-2.11%)
May 02, 2024 23.75 0 +0.00(+0.00%)
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%)
Feb 01, 2024 26.51 26.51 25.25 25.25 5,900 -1.25(-4.72%)
Jan 31, 2024 26.60 26.63 26.50 26.50 4,901 -0.05(-0.19%)
Jan 30, 2024 27.00 27.01 26.51 26.55 16,540 +0.05(+0.19%)
Jan 29, 2024 25.50 26.50 25.50 26.50 1,666 +1.11(+4.37%)
Jan 26, 2024 25.26 25.49 25.25 25.39 1,165 -0.19(-0.74%)
Jan 24, 2024 25.58 0 +0.00(+0.00%)
Jan 22, 2024 25.58 0 +0.01(+0.04%)
Jan 19, 2024 25.30 25.74 25.06 25.57 7,065 +0.07(+0.27%)
Jan 18, 2024 25.07 25.50 25.02 25.50 4,200 -0.47(-1.81%)
Jan 17, 2024 25.72 26.90 25.20 25.97 7,400 -0.93(-3.46%)
Jan 16, 2024 27.00 27.00 25.61 26.90 1,200 -0.20(-0.74%)
Jan 03, 2024 27.10 0 -0.10(-0.37%)
Dec 29, 2023 27.20 0 +0.00(+0.00%)
Dec 28, 2023 26.00 27.20 26.00 27.20 920 +1.20(+4.62%)
Dec 27, 2023 26.00 26.00 26.00 26.00 600 +1.25(+5.05%)
Dec 20, 2023 24.75 0 +0.26(+1.06%)
Dec 15, 2023 24.49 0 +0.49(+2.04%)
Dec 14, 2023 23.85 24.49 23.85 24.00 4,619 +0.25(+1.05%)
Dec 13, 2023 23.50 23.75 23.50 23.75 1,500 +0.35(+1.50%)
Dec 12, 2023 23.48 23.48 23.40 23.40 1,950 -0.09(-0.38%)
Dec 11, 2023 23.48 23.85 23.04 23.49 3,100 -0.50(-2.08%)
Dec 07, 2023 23.99 0 +0.00(+0.00%)
Dec 06, 2023 23.44 23.99 23.44 23.99 800 +0.52(+2.22%)
Dec 01, 2023 23.47 0 +0.74(+3.26%)
Nov 29, 2023 22.73 94 -0.01(-0.04%)
Nov 28, 2023 22.62 22.74 22.62 22.74 550 -0.05(-0.22%)
Nov 22, 2023 22.79 0 +0.00(+0.00%)
Nov 21, 2023 22.72 22.99 22.41 22.79 4,735 -0.96(-4.04%)
Nov 14, 2023 23.75 14 +0.25(+1.06%)
Nov 13, 2023 22.52 24.00 22.50 23.50 3,752 -0.50(-2.08%)
Nov 09, 2023 24.00 57 +0.00(+0.00%)
Nov 07, 2023 24.00 0 +0.00(+0.00%)
Nov 03, 2023 24.00 0 +0.00(+0.00%)
Oct 31, 2023 24.00 0 +0.50(+2.13%)
Oct 27, 2023 23.50 0 +0.00(+0.00%)
Oct 25, 2023 23.50 0 -0.24(-1.01%)
Oct 24, 2023 23.74 23.74 23.74 23.74 238 +0.34(+1.45%)
Oct 23, 2023 22.29 23.40 22.29 23.40 900 +0.00(+0.00%)
Oct 19, 2023 23.40 0 +0.40(+1.74%)
Oct 18, 2023 22.50 23.00 22.50 23.00 2,327 -0.25(-1.08%)
Oct 16, 2023 23.25 0 -0.19(-0.81%)
Oct 12, 2023 23.44 0 -0.25(-1.06%)
Oct 06, 2023 23.69 0 -0.05(-0.21%)
Oct 04, 2023 23.74 0 +0.00(+0.00%)
Oct 02, 2023 23.74 0 +0.00(+0.00%)
Sep 26, 2023 23.74 0 +0.30(+1.28%)
Sep 21, 2023 23.44 0 +0.19(+0.82%)
Sep 19, 2023 23.25 0 +0.04(+0.17%)
Sep 01, 2023 23.21 0 +0.52(+2.29%)
Aug 29, 2023 22.69 0 +0.09(+0.40%)
Aug 28, 2023 22.31 22.60 22.31 22.60 332 -0.10(-0.44%)
Aug 25, 2023 22.70 22.70 22.70 22.70 100 +0.70(+3.18%)
Aug 23, 2023 22.00 58 +0.00(+0.00%)
Aug 21, 2023 22.00 1 +0.85(+4.02%)
Aug 18, 2023 21.20 21.20 21.15 21.15 119,637 -0.01(-0.05%)
Aug 16, 2023 21.16 0 +0.14(+0.67%)
Aug 14, 2023 21.02 18 +0.02(+0.10%)
Aug 11, 2023 21.00 21.00 21.00 21.00 744 +0.00(+0.00%)
Aug 08, 2023 21.00 22 -0.02(-0.10%)
Aug 07, 2023 21.02 21.02 21.02 21.02 200 +0.28(+1.35%)
Jul 31, 2023 20.74 0 +0.54(+2.67%)
Jul 28, 2023 20.20 20.20 20.20 20.20 200 -0.18(-0.88%)
Jul 25, 2023 20.38 0 +0.62(+3.14%)
Jul 20, 2023 19.76 0 +0.24(+1.23%)
Jul 14, 2023 19.52 0 -0.43(-2.16%)
Jul 07, 2023 19.95 0 +0.85(+4.45%)
Jul 06, 2023 19.27 19.35 19.10 19.10 26,355 -0.25(-1.29%)
Jun 30, 2023 19.35 0 +0.00(+0.00%)
Jun 28, 2023 19.35 1 +0.05(+0.26%)
Jun 26, 2023 19.30 0 +0.05(+0.26%)
Jun 22, 2023 19.25 0 +0.20(+1.05%)
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.