Fentura Financial Inc (OP: FETM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 22.53 | 22.53 | 22.50 | 22.50 | 600 | -0.10(-0.44%) |
| Jun 25, 2024 | 22.68 | 22.68 | 22.60 | 22.60 | 1,471 | -0.10(-0.44%) |
| Jun 24, 2024 | 22.95 | 22.95 | 22.60 | 22.70 | 2,300 | -0.25(-1.09%) |
| Jun 21, 2024 | 22.99 | 22.99 | 22.77 | 22.95 | 1,431 | -0.04(-0.17%) |
| Jun 20, 2024 | 22.99 | 23.00 | 22.82 | 22.99 | 3,600 | -0.10(-0.43%) |
| Jun 14, 2024 | 23.09 | 0 | +0.33(+1.45%) | |||
| Jun 13, 2024 | 22.85 | 22.85 | 22.76 | 22.76 | 6,709 | -0.04(-0.18%) |
| Jun 12, 2024 | 22.96 | 22.96 | 22.80 | 22.80 | 2,300 | -0.20(-0.87%) |
| Jun 10, 2024 | 23.00 | 0 | -0.18(-0.78%) | |||
| Jun 07, 2024 | 22.81 | 23.18 | 22.75 | 23.18 | 1,822 | +0.23(+1.00%) |
| Jun 06, 2024 | 23.01 | 23.17 | 22.95 | 22.95 | 7,300 | -0.29(-1.25%) |
| Jun 05, 2024 | 23.25 | 23.25 | 23.01 | 23.24 | 1,400 | -0.01(-0.04%) |
| 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%) |
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.
