Fentura Financial Inc (OP: FETM )
Historical Prices
Year:
| 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.
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.
