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 28, 2021 26.50 26.50 26.50 0 +0.10(+0.38%)
May 27, 2021 26.40 26.40 26.25 26.40 24,200 +0.00(+0.00%)
May 26, 2021 26.48 26.50 26.25 26.40 6,700 +0.15(+0.57%)
May 25, 2021 26.22 26.25 26.22 26.25 2,933 +0.00(+0.00%)
May 24, 2021 25.70 26.25 25.70 26.25 8,575 +0.60(+2.34%)
May 21, 2021 25.60 25.65 25.60 25.65 5,446 -0.10(-0.39%)
May 20, 2021 25.60 25.80 25.60 25.75 12,725 +0.20(+0.78%)
May 19, 2021 25.55 25.55 25.55 25.55 5,049 -0.20(-0.78%)
May 14, 2021 25.75 25.75 25.75 0 +0.25(+0.98%)
May 12, 2021 25.50 25.50 25.50 29 +0.20(+0.79%)
May 11, 2021 25.30 25.30 25.30 25.30 300 -0.20(-0.78%)
May 10, 2021 25.50 25.50 25.50 25.50 1,022 +0.24(+0.95%)
May 07, 2021 25.50 25.50 25.26 25.26 973 +0.01(+0.04%)
May 05, 2021 25.25 25.25 25.25 0 +0.20(+0.80%)
May 04, 2021 25.10 25.10 25.00 25.05 14,738 +0.09(+0.36%)
May 03, 2021 25.44 25.45 24.96 24.96 5,283 +0.11(+0.44%)
Apr 30, 2021 24.85 24.85 24.77 24.85 7,500 +0.10(+0.40%)
Apr 29, 2021 24.75 24.75 24.75 24.75 4,453 -0.25(-1.00%)
Apr 28, 2021 24.75 25.00 24.75 25.00 6,500 +0.50(+2.04%)
Apr 26, 2021 24.50 24.50 24.50 0 +0.01(+0.04%)
Apr 23, 2021 24.50 24.50 24.31 24.49 2,300 -0.01(-0.04%)
Apr 22, 2021 24.50 24.50 24.50 24.50 7,000 +0.01(+0.04%)
Apr 21, 2021 24.75 24.75 24.49 24.49 12,386 +0.34(+1.41%)
Apr 15, 2021 24.15 24.15 24.15 0 +0.00(+0.00%)
Apr 14, 2021 24.15 24.15 24.15 24.15 1,071 +0.15(+0.62%)
Apr 13, 2021 23.75 24.00 23.75 24.00 5,100 +0.25(+1.05%)
Apr 12, 2021 23.75 23.75 23.75 23.75 2,369 +0.00(+0.00%)
Apr 09, 2021 23.75 23.75 23.75 23.75 2,000 +0.00(+0.00%)
Apr 08, 2021 23.60 23.75 23.55 23.75 1,840 +0.00(+0.00%)
Apr 07, 2021 23.75 23.75 23.75 23.75 540 -0.05(-0.21%)
Apr 06, 2021 23.99 23.99 23.80 23.80 2,100 +0.05(+0.21%)
Apr 05, 2021 23.75 23.75 23.75 23.75 5,668 +0.02(+0.08%)
Apr 01, 2021 23.73 23.73 23.73 23.73 100 +0.43(+1.85%)
Mar 31, 2021 23.30 23.30 23.30 23.30 1,400 +0.00(+0.00%)
Mar 30, 2021 23.25 23.30 23.25 23.30 20,777 +0.60(+2.64%)
Mar 29, 2021 24.50 24.50 22.70 22.70 6,028 -1.80(-7.35%)
Mar 25, 2021 24.50 24.50 24.50 0 +0.59(+2.47%)
Mar 24, 2021 23.81 24.25 23.81 23.91 1,636 -0.04(-0.17%)
Mar 23, 2021 24.00 24.00 23.95 23.95 267 +0.06(+0.25%)
Mar 18, 2021 23.89 23.89 23.89 0 +0.14(+0.59%)
Mar 17, 2021 23.75 23.75 23.75 52 +0.00(+0.00%)
Mar 15, 2021 23.75 23.75 23.75 0 +0.00(+0.00%)
Mar 12, 2021 23.05 23.75 23.05 23.75 3,600 +0.70(+3.04%)
Mar 11, 2021 22.95 23.10 22.95 23.05 15,132 +0.05(+0.22%)
Mar 10, 2021 23.00 23.00 23.00 23.00 500 +0.00(+0.00%)
Mar 09, 2021 23.00 23.00 23.00 23.00 110 +0.08(+0.35%)
Mar 05, 2021 22.92 22.92 22.92 0 +0.00(+0.00%)
Mar 04, 2021 23.00 23.00 22.70 22.92 1,100 -0.09(-0.39%)
Mar 03, 2021 23.01 23.01 23.01 23.01 100 -0.05(-0.22%)
Mar 02, 2021 23.06 23.06 23.06 23.06 8,200 +0.01(+0.04%)
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.