Dark

FBTT
FIRST BANKERS TRUSTSHARES
stock OTC

EOD

Aug 3, 2026

28.50USD-2.764%(-0.81)4,209

Pre-market

0.00USD-100.000%(-29.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	28.0100	28.5000	28.0000	28.5000	-2.764%	4,209	0.000%
2026-07-31	27.5600	29.3100	27.5000	29.3100	+2.483%	2,473	-2.764%
2026-07-27	28.0100	29.1400	28.0100	28.6000	+0.351%	2,370	-0.350%
2026-07-24	28.3900	28.5000	28.3900	28.5000	+7.547%	248	0.000%
2026-07-23	26.5000	26.5000	26.5000	26.5000	0.000%	100	+7.547%
2026-07-22	26.3300	26.5000	26.3300	26.5000	+2.713%	472	+7.547%
2026-07-10	25.8000	25.8000	25.8000	25.8000	0.000%	200	+10.465%
2026-07-09	25.5000	25.8000	25.5000	25.8000	+1.296%	400	+10.465%
2026-07-07	25.4700	25.4700	25.4700	25.4700	+5.031%	232	+11.896%
2026-07-02	24.0000	24.2500	23.7500	24.2500	+1.042%	2,238	+17.526%
2026-07-01	24.0100	24.0100	24.0000	24.0000	+0.177%	6,515	+18.750%
2026-06-30	23.7500	24.0000	23.7500	23.9575	+0.463%	6,460	+18.961%
2026-06-26	23.0700	24.0000	23.0700	23.8470	-0.637%	3,100	+19.512%
2026-06-25	23.2700	24.0000	23.2700	24.0000	0.000%	330	+18.750%
2026-06-23	23.9000	24.0000	23.9000	24.0000	+0.418%	348	+18.750%
2026-06-22	23.6000	24.0000	23.6000	23.9000	-0.417%	2,000	+19.247%
2026-06-15	23.0800	24.0000	23.0800	24.0000	0.000%	10,700	+18.750%
2026-06-08	23.5000	24.0000	23.3000	24.0000	0.000%	1,275	+18.750%
2026-06-05	23.7500	24.0000	23.7500	24.0000	0.000%	204	+18.750%
2026-06-01	24.0000	24.0000	24.0000	24.0000	0.000%	400	+18.750%
2026-05-26	23.0000	24.0000	23.0000	24.0000	+0.042%	857	+18.750%
2026-05-22	23.0100	23.9900	22.7500	23.9900	+2.434%	1,014	+18.799%
2026-05-21	23.6600	23.7500	23.4100	23.4200	-2.417%	1,161	+21.691%
2026-05-20	24.7300	24.7300	24.0000	24.0000	0.000%	675	+18.750%
2026-05-19	24.2500	24.7400	23.6600	24.0000	-4.000%	1,610	+18.750%
2026-05-18	24.2300	25.0000	24.2300	25.0000	+1.750%	275	+14.000%
2026-05-15	24.5700	24.5700	24.5700	24.5700	-0.041%	100	+15.995%
2026-05-14	24.5800	24.5800	24.5800	24.5800	-0.284%	100	+15.948%
2026-05-11	24.5500	24.6500	24.5500	24.6500	-1.988%	1,001	+15.619%
2026-05-06	25.1500	25.1500	25.1500	25.1500	-0.984%	300	+13.320%
2026-05-01	24.5000	25.4000	24.5000	25.4000	+2.008%	574	+12.205%
2026-04-30	24.9000	24.9000	24.9000	24.9000	0.000%	101	+14.458%
2026-04-29	25.4000	25.4000	24.7020	24.9000	-2.353%	2,050	+14.458%
2026-04-28	25.4700	25.5000	25.4700	25.5000	0.000%	200	+11.765%
2026-04-27	25.6100	25.6100	25.4780	25.5000	0.000%	300	+11.765%
2026-04-23	25.5000	25.5000	25.5000	25.5000	-0.740%	101	+11.765%
2026-04-06	25.5000	25.6900	25.4000	25.6900	+0.745%	3,031	+10.938%
2026-04-01	25.4600	25.5000	25.4600	25.5000	+0.394%	511	+11.765%
2026-03-31	25.4000	25.4000	25.4000	25.4000	0.000%	300	+12.205%
2026-03-25	25.2300	25.4000	25.2300	25.4000	+0.634%	1,199	+12.205%
2026-03-20	25.2400	25.2400	25.2400	25.2400	-0.630%	139	+12.916%
2026-03-10	25.7100	25.7500	25.0500	25.4000	-2.308%	3,600	+12.205%
2026-03-09	25.6320	26.0000	25.6320	26.0000	0.000%	500	+9.615%
2026-03-06	26.0000	26.0000	26.0000	26.0000	0.000%	100	+9.615%
2026-02-25	25.5000	26.0000	25.3800	26.0000	0.000%	400	+9.615%
2026-02-20	26.0000	26.0000	26.0000	26.0000	-1.664%	100	+9.615%
2026-02-18	25.2000	26.4400	25.2000	26.4400	+4.713%	4,027	+7.791%
2026-02-05	25.0000	25.2500	25.0000	25.2500	0.000%	220	+12.871%
2026-01-30	23.0500	25.2500	22.5500	25.2500	0.000%	5,252	+12.871%
2026-01-15	23.7500	25.2500	23.7500	25.2500	+2.020%	600	+12.871%
2026-01-12	24.2200	25.2000	23.7600	24.7500	-1.980%	902	+15.152%
2026-01-07	25.2500	25.2500	25.2500	25.2500	+1.000%	100	+12.871%
2026-01-05	24.2800	25.0000	24.2800	25.0000	+2.965%	502	+14.000%
2025-12-31	24.2200	24.2800	24.2000	24.2800	-0.492%	700	+17.381%
2025-12-24	24.4000	24.4000	24.4000	24.4000	-0.266%	222	+16.803%
2025-12-23	23.8500	24.5000	23.8500	24.4650	-0.020%	2,687	+16.493%
2025-12-22	24.4600	24.4700	24.4600	24.4700	+2.600%	522	+16.469%
2025-12-16	24.2400	24.2400	23.8500	23.8500	-0.633%	6,945	+19.497%
2025-12-15	23.9000	24.0020	23.9000	24.0020	-0.407%	300	+18.740%
2025-12-12	24.1000	24.1000	24.1000	24.1000	+0.417%	274	+18.257%
2025-12-10	24.0000	24.0000	24.0000	24.0000	0.000%	210	+18.750%
2025-12-09	23.9900	24.0000	23.9900	24.0000	+6.430%	401	+18.750%
2025-12-08	22.9900	24.9900	22.5500	22.5500	-0.221%	2,500	+26.386%
2025-12-05	22.7400	22.7400	22.6000	22.6000	+0.444%	500	+26.106%
2025-12-04	22.2500	22.5000	22.2500	22.5000	0.000%	1,074	+26.667%
2025-12-03	21.9700	22.5000	21.9700	22.5000	+5.401%	1,134	+26.667%
2025-12-01	21.5000	21.5000	21.2550	21.3470	+0.632%	14,000	+33.508%
2025-11-28	20.9900	21.3000	20.9900	21.2130	+1.014%	601	+34.352%
2025-11-25	20.4800	21.0000	20.4800	21.0000	+2.439%	700	+35.714%
2025-11-24	20.0100	20.5000	20.0100	20.5000	+2.551%	1,600	+39.024%
2025-11-13	19.9900	19.9900	19.9900	19.9900	-0.100%	300	+42.571%
2025-11-07	19.4300	20.0100	19.4000	20.0100	0.000%	2,845	+42.429%
2025-11-04	20.0100	20.0100	20.0100	20.0100	+2.615%	100	+42.429%
2025-11-03	19.5000	19.5000	19.5000	19.5000	0.000%	426	+46.154%
2025-10-31	19.5000	19.5000	19.4400	19.5000	0.000%	407	+46.154%
2025-10-30	19.2500	19.5000	19.2500	19.5000	+0.412%	4,265	+46.154%
2025-10-23	19.4200	19.4200	19.4200	19.4200	-0.308%	174	+46.756%
2025-10-20	19.1100	19.4800	19.1100	19.4800	0.000%	469	+46.304%
2025-10-17	19.4100	19.4800	19.1000	19.4800	+0.154%	929	+46.304%
2025-10-15	19.1500	19.4500	19.1500	19.4500	-0.613%	2,200	+46.530%
2025-10-14	19.5700	19.5700	19.5700	19.5700	-0.967%	100	+45.631%
2025-10-13	19.5000	19.7700	19.5000	19.7610	+0.005%	486	+44.223%
2025-10-09	19.4200	19.7600	19.4200	19.7600	-0.554%	700	+44.231%
2025-09-30	19.5000	19.8700	19.5000	19.8700	-0.650%	700	+43.432%
2025-09-25	19.5000	20.1000	19.5000	20.0000	+3.093%	1,975	+42.500%
2025-09-24	19.4000	19.4000	19.4000	19.4000	+1.042%	100	+46.907%
2025-09-23	19.2000	19.2000	19.2000	19.2000	+1.053%	400	+48.438%
2025-09-22	19.0000	19.0000	19.0000	19.0000	0.000%	1,247	+50.000%
2025-09-19	18.9500	19.0000	18.9500	19.0000	+0.264%	400	+50.000%
2025-09-16	18.9500	18.9500	18.9500	18.9500	+2.877%	100	+50.396%
2025-09-15	18.4100	18.9500	18.4100	18.4200	-0.163%	5,750	+54.723%
2025-09-12	18.3000	18.4500	18.3000	18.4500	0.000%	833	+54.472%
2025-09-11	18.5000	18.5000	18.2600	18.4500	0.000%	3,168	+54.472%
2025-09-09	18.0200	18.4500	18.0200	18.4500	-0.324%	850	+54.472%
2025-09-08	18.2500	18.5980	18.2450	18.5100	+1.425%	3,201	+53.971%
2025-09-05	18.1600	18.3000	18.0000	18.2500	0.000%	3,250	+56.164%
2025-09-04	18.2500	18.3000	18.2500	18.2500	+0.385%	800	+56.164%
2025-09-03	18.0600	18.1800	18.0600	18.1800	+1.000%	404	+56.766%
2025-09-02	18.0000	18.0100	18.0000	18.0000	0.000%	7,500	+58.333%
2025-08-29	18.0675	18.0675	18.0000	18.0000	0.000%	300	+58.333%
2025-08-28	18.0000	18.0000	18.0000	18.0000	+4.046%	500	+58.333%
2025-08-27	16.7000	17.3000	16.7000	17.3000	+3.593%	1,655	+64.740%
2025-08-25	16.7500	16.7500	16.5375	16.7000	0.000%	2,918	+70.659%
2025-08-22	16.5500	16.7000	16.5500	16.7000	+0.906%	2,100	+70.659%
2025-08-21	16.5500	16.5500	16.5500	16.5500	+0.024%	500	+72.205%
2025-08-20	16.5460	16.5460	16.5460	16.5460	-0.024%	301	+72.247%
2025-08-19	16.5450	16.5500	16.5450	16.5500	0.000%	310	+72.205%
2025-08-13	16.5300	16.5500	16.5300	16.5500	0.000%	600	+72.205%
2025-08-12	16.5500	16.5500	16.5500	16.5500	0.000%	100	+72.205%
2025-08-08	16.6000	16.6000	16.5000	16.5500	0.000%	2,950	+72.205%
2025-08-07	16.5500	16.5500	16.5500	16.5500	0.000%	1,000	+72.205%
2025-08-06	16.5500	16.5500	16.5000	16.5500	0.000%	1,850	+72.205%
2025-08-04	16.5500	16.5500	16.5500	16.5500	+0.303%	522	+72.205%
2025-08-01	16.5000	16.5000	16.5000	16.5000	0.000%	1,369	+72.727%
2025-07-24	16.5500	16.5500	16.4500	16.5000	-0.302%	800	+72.727%
2025-07-22	16.4500	16.5500	16.4500	16.5500	0.000%	298	+72.205%
2025-07-21	16.5500	16.5500	16.5500	16.5500	+0.379%	125	+72.205%
2025-07-14	16.5500	16.5500	16.4875	16.4875	-0.076%	997	+72.858%
2025-07-10	16.5500	16.5500	16.5000	16.5000	+0.304%	603	+72.727%
2025-07-09	16.4250	16.4500	16.4000	16.4500	+0.122%	1,162	+73.252%
2025-07-08	16.4000	16.4300	16.4000	16.4300	+0.183%	800	+73.463%
2025-07-07	16.4000	16.4500	16.4000	16.4000	0.000%	1,300	+73.780%
2025-07-03	16.4500	16.4500	16.4000	16.4000	-0.183%	1,600	+73.780%
2025-07-02	16.4500	16.4500	16.4000	16.4300	-0.122%	620	+73.463%
2025-07-01	16.4500	16.4500	16.4000	16.4500	0.000%	600	+73.252%
2025-06-30	16.4500	16.4500	16.4500	16.4500	+0.305%	400	+73.252%
2025-06-25	16.2000	16.4500	16.2000	16.4000	-0.546%	500	+73.780%
2025-06-20	16.4900	16.4900	16.4900	16.4900	0.000%	100	+72.832%
2025-06-18	16.2500	16.4900	16.2500	16.4900	-0.061%	285	+72.832%
2025-06-17	16.5000	16.5000	16.5000	16.5000	+1.227%	100	+72.727%
2025-06-16	16.3000	16.3020	16.3000	16.3000	0.000%	801	+74.847%
2025-06-03	15.8100	16.3000	15.8100	16.3000	0.000%	1,300	+74.847%
2025-05-29	16.1000	16.3000	16.0000	16.3000	0.000%	8,800	+74.847%
2025-05-27	16.3600	16.4900	16.2500	16.3000	-1.212%	3,400	+74.847%
2025-05-14	16.3500	16.7400	16.1100	16.5000	0.000%	1,500	+72.727%
2025-05-13	16.3500	16.5000	16.3500	16.5000	0.000%	298	+72.727%
2025-05-12	16.4900	16.5000	16.3500	16.5000	+0.610%	1,400	+72.727%
2025-05-09	16.3500	16.4000	16.3500	16.4000	+0.306%	4,700	+73.780%
2025-05-08	16.3600	16.4000	16.3100	16.3500	-0.061%	3,800	+74.312%
2025-05-07	16.3600	16.3600	16.3600	16.3600	+0.184%	900	+74.205%
2025-05-01	16.3300	16.3300	16.3300	16.3300	-0.366%	740	+74.525%
2025-04-25	16.1000	16.3900	16.1000	16.3900	-0.606%	408	+73.887%
2025-04-11	16.1000	16.4900	16.1000	16.4900	0.000%	600	+72.832%
2025-04-07	16.2500	16.4900	16.0500	16.4900	+1.790%	2,100	+72.832%
2025-04-04	16.0800	16.2000	15.9588	16.2000	-0.796%	600	+75.926%
2025-04-03	16.0000	16.3300	16.0000	16.3300	-0.970%	500	+74.525%
2025-04-01	16.2000	16.4900	16.0000	16.4900	+3.062%	1,541	+72.832%
2025-03-31	16.0000	16.0000	16.0000	16.0000	0.000%	4,500	+78.125%
2025-03-28	15.3000	16.0000	15.3000	16.0000	0.000%	2,516	+78.125%
2025-03-27	15.6125	16.0000	15.3000	16.0000	-2.379%	900	+78.125%
2025-03-10	16.0000	16.3900	15.8100	16.3900	-0.606%	675	+73.887%
2025-02-18	16.2500	16.4900	16.0400	16.4900	0.000%	2,154	+72.832%
2025-02-13	15.8200	16.4900	15.8200	16.4900	+3.062%	250	+72.832%
2025-02-11	15.9800	16.4800	15.8200	16.0000	0.000%	7,010	+78.125%
2025-02-07	16.0000	16.0000	16.0000	16.0000	-0.062%	450	+78.125%
2025-02-06	16.0000	16.0100	16.0000	16.0100	+0.063%	4,200	+78.014%
2025-02-05	16.0000	16.0000	16.0000	16.0000	0.000%	1,900	+78.125%
2025-02-03	16.0500	16.0500	16.0000	16.0000	-0.249%	2,001	+78.125%
2025-01-31	16.2500	16.4900	16.0400	16.0400	-2.788%	2,048	+77.681%
2025-01-30	16.5000	16.5000	16.5000	16.5000	0.000%	650	+72.727%
2025-01-22	16.5000	16.5000	16.5000	16.5000	-0.302%	498	+72.727%
2025-01-03	16.5500	16.5500	16.5500	16.5500	-1.547%	200	+72.205%
2025-01-02	16.8100	16.8100	16.8100	16.8100	-1.059%	401	+69.542%
2024-12-26	16.9900	16.9900	16.9900	16.9900	0.000%	100	+67.746%
2024-12-24	16.5000	16.9900	16.0000	16.9900	+2.970%	1,000	+67.746%
2024-12-23	16.5000	16.5000	16.3650	16.5000	0.000%	772	+72.727%
2024-12-16	16.0000	16.5000	16.0000	16.5000	-2.077%	3,100	+72.727%
2024-11-21	16.8500	16.8500	16.8500	16.8500	+5.313%	791	+69.139%
2024-11-13	16.0000	16.0000	16.0000	16.0000	-2.141%	200	+78.125%
2024-11-08	16.3500	16.3500	16.3500	16.3500	+2.188%	500	+74.312%
2024-11-07	16.0000	16.0000	16.0000	16.0000	+1.587%	200	+78.125%
2024-10-29	15.7500	15.7500	15.7500	15.7500	-1.563%	700	+80.952%
2024-10-25	16.0000	16.0000	16.0000	16.0000	0.000%	452	+78.125%
2024-10-11	16.0000	16.0000	16.0000	16.0000	0.000%	3,200	+78.125%
2024-09-24	16.1000	16.1000	16.0000	16.0000	+0.946%	929	+78.125%
2024-09-20	15.8500	15.8500	15.8500	15.8500	0.000%	1,696	+79.811%
2024-09-12	15.8000	15.8500	15.8000	15.8500	+0.111%	300	+79.811%
2024-09-10	15.8325	15.8325	15.8325	15.8325	+5.550%	200	+80.009%
2024-09-09	15.5100	15.5100	15.0000	15.0000	-5.303%	380	+90.000%
2024-09-04	15.8400	15.8400	15.8400	15.8400	+2.260%	155	+79.924%
2024-08-30	15.0000	15.8400	15.0000	15.4900	-0.065%	696	+83.990%
2024-08-28	15.6000	15.6000	15.5000	15.5000	-0.322%	200	+83.871%
2024-08-27	15.5500	15.5500	15.5500	15.5500	-1.831%	200	+83.280%
2024-08-26	15.8500	15.8500	15.2500	15.8400	-0.063%	410	+79.924%
2024-08-21	15.8500	15.8500	15.8500	15.8500	+3.257%	194	+79.811%
2024-08-20	15.0000	15.8900	14.6200	15.3500	0.000%	1,400	+85.668%
2024-08-19	15.9200	15.9200	15.3400	15.3500	-2.540%	1,921	+85.668%
2024-08-16	15.7600	16.3400	15.7500	15.7500	-1.254%	5,500	+80.952%
2024-08-15	15.9500	15.9500	15.9500	15.9500	+6.333%	100	+78.683%
2024-08-05	14.9000	15.0000	14.2100	15.0000	+0.671%	790	+90.000%
2024-08-01	14.4500	14.9000	14.4500	14.9000	+3.186%	914	+91.275%
2024-07-31	14.1500	14.4400	13.7200	14.4400	+3.290%	1,900	+97.368%
2024-07-30	13.9800	14.1500	13.6000	13.9800	+0.215%	1,780	+103.863%
2024-07-25	13.9800	13.9800	13.9500	13.9500	+3.717%	405	+104.301%
2024-07-23	13.9100	13.9100	13.4500	13.4500	0.000%	3,596	+111.896%
2024-07-22	13.8800	14.1500	13.4500	13.4500	-2.818%	905	+111.896%
2024-07-11	13.7400	13.8500	13.6100	13.8400	+1.765%	889	+105.925%
2024-07-02	13.4500	13.6000	13.2500	13.6000	-0.657%	1,510	+109.559%
2024-06-28	13.7600	14.2300	13.2500	13.6900	-1.511%	5,101	+108.181%
2024-06-27	14.4460	14.5000	13.9000	13.9000	-1.975%	4,985	+105.036%
2024-06-26	14.1000	14.4900	14.0200	14.1800	+0.035%	805	+100.987%
2024-06-25	14.0400	14.2500	13.9000	14.1750	-2.174%	5,566	+101.058%
2024-06-24	14.0200	14.5600	14.0200	14.4900	-1.261%	2,417	+96.687%
2024-06-21	14.9100	14.9100	14.0000	14.6750	+0.034%	1,487	+94.208%
2024-06-20	14.3500	14.7200	14.0500	14.6700	-0.475%	8,708	+94.274%
2024-06-18	14.6000	14.7400	14.6000	14.7400	0.000%	716	+93.351%
2024-06-13	14.0600	14.7400	14.0600	14.7400	0.000%	285	+93.351%
2024-06-12	14.7400	14.7400	14.7400	14.7400	0.000%	205	+93.351%
2024-06-11	14.0600	14.7400	14.0500	14.7400	0.000%	700	+93.351%
2024-06-07	14.5300	14.7400	14.0500	14.7400	-0.068%	2,811	+93.351%
2024-06-05	14.5300	14.7500	14.5300	14.7500	0.000%	305	+93.220%
2024-06-04	14.7500	14.7500	14.7500	14.7500	+0.068%	1,000	+93.220%
2024-05-31	14.7400	14.7500	14.5100	14.7400	-0.068%	9,455	+93.351%
2024-05-30	15.0100	15.6500	14.5100	14.7500	-7.813%	4,700	+93.220%
2024-05-29	15.0101	16.0000	15.0101	16.0000	0.000%	570	+78.125%
2024-05-21	15.2500	16.0000	15.2500	16.0000	+4.918%	1,500	+78.125%
2024-05-20	15.2500	15.3900	14.9100	15.2500	-0.196%	2,109	+86.885%
2024-05-10	15.4500	15.4500	15.2500	15.2800	-1.419%	1,500	+86.518%
2024-05-09	15.5000	15.5000	15.5000	15.5000	0.000%	400	+83.871%
2024-05-08	15.5000	15.5000	15.5000	15.5000	0.000%	205	+83.871%
2024-05-07	15.2960	15.5000	15.2960	15.5000	-0.129%	723	+83.871%
2024-05-06	15.5200	15.5200	15.5200	15.5200	-0.831%	2,558	+83.634%
2024-05-02	15.6600	15.9900	15.6500	15.6500	-2.126%	775	+82.109%
2024-04-30	16.2600	16.5000	15.5000	15.9900	-3.091%	7,326	+78.236%
2024-04-29	16.7500	16.7500	16.3000	16.5000	-1.786%	2,925	+72.727%
2024-04-18	16.8000	16.8000	16.8000	16.8000	-1.176%	200	+69.643%
2024-04-15	16.7500	17.0000	16.7500	17.0000	-1.105%	1,542	+67.647%
2024-04-11	16.7600	17.1900	16.7600	17.1900	-0.348%	445	+65.794%
2024-04-02	16.7500	17.2500	16.7500	17.2500	-0.576%	669	+65.217%
2024-03-28	17.1000	17.4000	16.5000	17.3500	-3.073%	4,282	+64.265%
2024-03-19	17.5000	17.9000	17.5000	17.9000	0.000%	2,681	+59.218%
2024-03-18	17.5000	17.9800	17.2500	17.9000	-0.556%	4,036	+59.218%
2024-03-08	18.0000	18.0000	18.0000	18.0000	0.000%	160	+58.333%
2024-03-01	18.0000	18.0000	18.0000	18.0000	-1.639%	201	+58.333%
2024-02-23	18.0000	18.3000	18.0000	18.3000	-0.218%	303	+55.738%
2024-02-20	18.5000	18.5000	18.2400	18.3400	-2.963%	2,500	+55.398%
2024-02-13	18.9000	18.9000	18.9000	18.9000	-1.047%	124	+50.794%
2024-02-09	19.0000	19.1000	19.0000	19.1000	0.000%	495	+49.215%
2024-02-05	19.1000	19.1000	19.1000	19.1000	-0.521%	100	+49.215%
2024-01-23	19.1000	19.2000	19.1000	19.2000	0.000%	1,444	+48.438%
2024-01-22	18.5000	19.2000	18.2400	19.2000	0.000%	500	+48.438%
2024-01-18	19.1500	19.2000	19.1500	19.2000	0.000%	1,233	+48.438%
2024-01-16	19.0500	19.2000	19.0000	19.2000	+0.261%	402	+48.438%
2024-01-11	19.1500	19.1500	19.1500	19.1500	-0.312%	1,782	+48.825%
2024-01-10	19.1500	19.2100	19.0000	19.2100	-0.208%	4,897	+48.360%
2024-01-05	19.2500	19.7500	19.2000	19.2500	0.000%	2,780	+48.052%
2024-01-04	19.2500	19.3000	19.2000	19.2500	0.000%	7,120	+48.052%
2024-01-03	19.2500	19.2500	19.2500	19.2500	0.000%	1,200	+48.052%
2024-01-02	19.0000	19.2500	18.5000	19.2500	+1.316%	2,500	+48.052%
2023-12-29	19.0000	19.0000	18.0000	19.0000	+2.151%	1,993	+50.000%
2023-12-28	18.6000	18.6000	18.6000	18.6000	+3.333%	500	+53.226%
2023-12-21	18.0000	18.0000	18.0000	18.0000	0.000%	100	+58.333%
2023-12-19	17.0000	18.0000	17.0000	18.0000	+5.882%	1,243	+58.333%
2023-12-18	17.0000	17.0000	17.0000	17.0000	+1.493%	400	+67.647%
2023-12-13	16.7500	16.7500	16.7500	16.7500	+6.349%	200	+70.149%
2023-12-08	13.7500	15.7500	13.7500	15.7500	0.000%	1,800	+80.952%
2023-12-06	15.7500	15.7500	15.7500	15.7500	+5.776%	100	+80.952%
2023-12-04	14.1800	14.8900	13.2500	14.8900	+6.509%	889	+91.404%
2023-12-01	13.2000	13.9800	13.2000	13.9800	+5.909%	8,312	+103.863%
2023-11-30	13.2500	13.2500	13.2000	13.2000	+0.152%	65,035	+115.909%
2023-11-29	13.1000	13.1800	13.1000	13.1800	+0.611%	2,634	+116.237%
2023-11-28	13.1000	13.1000	13.1000	13.1000	-0.607%	100	+117.557%
2023-11-27	13.1800	13.1800	13.1800	13.1800	-0.152%	1,000	+116.237%
2023-11-21	13.2000	13.2000	13.2000	13.2000	-0.377%	300	+115.909%
2023-11-20	12.8500	13.2500	12.8500	13.2500	-0.675%	210	+115.094%
2023-11-17	13.4000	13.4400	12.8500	13.3400	-0.448%	1,797	+113.643%
2023-11-15	13.2000	13.4000	13.2000	13.4000	-0.372%	4,473	+112.687%
2023-11-14	13.0000	13.4500	13.0000	13.4500	+0.373%	460	+111.896%
2023-11-13	13.5200	13.5200	13.0000	13.4000	-0.741%	1,966	+112.687%
2023-11-09	13.5000	13.5000	13.5000	13.5000	-0.735%	205	+111.111%
2023-11-08	13.6000	14.0000	13.5000	13.6000	-1.091%	5,228	+109.559%
2023-11-07	13.7501	13.7501	13.7500	13.7500	0.000%	860	+107.273%
2023-11-06	13.7500	13.7500	13.7500	13.7500	-0.722%	500	+107.273%
2023-11-02	13.9000	13.9500	13.8250	13.8500	-0.717%	2,640	+105.776%
2023-11-01	14.2000	14.4900	13.9500	13.9500	-2.379%	1,097	+104.301%
2023-10-31	14.2000	14.4000	14.0000	14.2900	-4.670%	1,807	+99.440%
2023-10-30	14.4000	14.9900	14.4000	14.9900	+0.067%	305	+90.127%
2023-10-13	14.6000	14.9900	14.2000	14.9800	-0.067%	2,810	+90.254%
2023-10-02	14.9900	14.9900	14.9900	14.9900	+2.671%	100	+90.127%
2023-09-29	15.5000	15.6000	14.5300	14.6000	-3.947%	5,470	+95.205%
2023-09-28	14.3000	15.2000	14.3000	15.2000	0.000%	13,615	+87.500%
2023-09-26	15.9000	15.9000	14.3800	15.2000	-5.000%	1,859	+87.500%
2023-09-21	15.3350	16.0000	15.3000	16.0000	0.000%	1,200	+78.125%
2023-09-20	16.2500	16.3600	16.0000	16.0000	-5.827%	3,220	+78.125%
2023-09-05	16.6000	16.9900	16.5500	16.9900	-1.507%	886	+67.746%
2023-08-29	17.1000	17.2500	17.1000	17.2500	+3.604%	500	+65.217%
2023-08-23	16.7500	16.7500	16.6500	16.6500	-1.479%	1,100	+71.171%
2023-08-22	16.9000	16.9000	16.9000	16.9000	-0.588%	410	+68.639%
2023-08-21	17.0000	17.0000	17.0000	17.0000	-0.875%	200	+67.647%
2023-08-18	17.1500	17.1500	17.1500	17.1500	-1.096%	110	+66.181%
2023-08-15	17.3400	17.3400	17.3400	17.3400	-0.057%	100	+64.360%
2023-08-14	17.3499	17.3499	17.3499	17.3499	-1.978%	200	+64.266%
2023-08-02	17.5000	17.7000	17.2500	17.7000	-0.225%	1,100	+61.017%
2023-08-01	17.7400	17.7400	17.7400	17.7400	+0.795%	200	+60.654%
2023-07-31	17.6000	17.6000	17.6000	17.6000	-0.283%	700	+61.932%
2023-07-28	17.6500	17.6500	17.6500	17.6500	-3.288%	1,736	+61.473%
2023-07-13	18.4000	18.4000	18.2500	18.2500	-0.815%	282	+56.164%
2023-07-10	17.6500	18.4000	17.6500	18.4000	0.000%	2,298	+54.891%
2023-07-07	18.1000	18.4000	17.6500	18.4000	+1.657%	958	+54.891%
2023-06-30	18.4100	18.4100	18.1000	18.1000	-2.897%	1,312	+57.459%
2023-06-29	18.6400	18.6400	18.6400	18.6400	-0.956%	100	+52.897%
2023-06-26	18.8200	18.8200	18.8200	18.8200	-5.900%	180	+51.435%
2023-06-06	19.8510	20.0000	19.8510	20.0000	+0.050%	200	+42.500%
2023-06-02	19.9900	19.9900	19.9900	19.9900	-0.050%	1,000	+42.571%
2023-05-30	18.7500	20.0000	18.7500	20.0000	0.000%	600	+42.500%
2023-05-26	20.0000	20.0000	20.0000	20.0000	-0.249%	200	+42.500%
2023-05-15	19.0000	20.0500	19.0000	20.0500	-6.744%	996	+42.145%
2023-05-12	20.7500	21.5000	20.0000	21.5000	-0.647%	1,112	+32.558%
2023-05-09	21.0000	21.6400	21.0000	21.6400	0.000%	800	+31.701%
2023-05-04	21.6400	21.6400	21.6400	21.6400	-0.046%	300	+31.701%
2023-05-02	21.5000	21.6500	21.1000	21.6500	-1.591%	800	+31.640%
2023-04-20	21.6000	22.0000	21.3500	22.0000	-1.786%	600	+29.545%
2023-03-21	22.2500	22.4000	22.2500	22.4000	+0.674%	500	+27.232%
2023-03-20	21.7500	22.2500	21.5500	22.2500	-0.670%	500	+28.090%
2023-03-16	21.8000	22.4000	21.8000	22.4000	+1.818%	621	+27.232%
2023-03-13	22.0500	22.0500	21.8000	22.0000	-1.786%	700	+29.545%
2023-03-09	22.0500	22.4000	22.0500	22.4000	0.000%	300	+27.232%
2023-02-28	22.5000	22.5000	22.0200	22.4000	-0.444%	1,800	+27.232%
2023-02-17	22.5000	22.5000	22.5000	22.5000	0.000%	130	+26.667%
2023-02-14	22.5000	22.5000	22.5000	22.5000	+0.852%	300	+26.667%
2023-02-10	23.0000	23.0000	22.2500	22.3100	-3.420%	5,210	+27.745%
2023-02-09	23.1000	23.1000	23.1000	23.1000	-1.702%	200	+23.377%
2023-01-27	23.0000	23.5000	22.8000	23.5000	0.000%	501	+21.277%
2023-01-24	22.7500	23.5000	22.7500	23.5000	0.000%	1,100	+21.277%
2023-01-18	23.5000	23.5000	23.5000	23.5000	-0.382%	200	+21.277%
2022-12-30	23.5900	23.5900	23.5900	23.5900	-0.674%	100	+20.814%
2022-12-20	22.7600	23.7500	22.7500	23.7500	0.000%	1,200	+20.000%
2022-12-19	22.7500	23.7500	22.7500	23.7500	0.000%	1,100	+20.000%
2022-12-16	22.8500	23.7500	22.8500	23.7500	0.000%	1,100	+20.000%
2022-12-09	23.7500	23.7500	22.7500	23.7500	+1.064%	1,800	+20.000%
2022-11-23	23.5000	23.5000	23.5000	23.5000	+0.858%	133	+21.277%
2022-11-16	24.1600	24.6500	23.2500	23.3000	-5.668%	21,025	+22.318%
2022-11-10	24.2000	24.7000	24.2000	24.7000	0.000%	3,100	+15.385%
2022-11-04	24.7000	24.7000	24.7000	24.7000	-0.283%	100	+15.385%
2022-11-03	24.4000	24.7700	24.4000	24.7700	-0.121%	812	+15.059%
2022-11-02	24.4000	24.8000	24.3500	24.8000	-0.402%	600	+14.919%
2022-10-27	24.9500	24.9500	24.3000	24.9000	-0.797%	8,000	+14.458%
2022-10-25	25.1000	25.1000	25.1000	25.1000	+0.400%	300	+13.546%
2022-10-21	24.8500	25.0000	24.8500	25.0000	+0.563%	700	+14.000%
2022-10-19	25.0000	25.0000	24.8600	24.8600	-0.956%	585	+14.642%
2022-10-14	25.2500	25.9500	25.1000	25.1000	-3.462%	3,000	+13.546%
2022-10-12	25.5500	26.0000	25.5500	26.0000	+1.761%	2,491	+9.615%
2022-10-11	25.5500	25.5500	25.5500	25.5500	-3.585%	309	+11.546%
2022-10-07	26.0000	26.5000	26.0000	26.5000	-1.119%	600	+7.547%
2022-10-04	26.6000	26.8000	26.6000	26.8000	-0.741%	858	+6.343%
2022-09-28	26.6600	27.2500	26.0000	27.0000	-1.099%	2,300	+5.556%
2022-09-27	27.2000	27.3000	27.2000	27.3000	-2.465%	300	+4.396%
2022-09-22	27.1500	27.9900	26.6000	27.9900	0.000%	1,081	+1.822%
2022-09-15	27.1600	27.9900	27.1500	27.9900	0.000%	448	+1.822%
2022-09-09	27.5000	27.9900	27.5000	27.9900	0.000%	1,100	+1.822%
2022-08-26	27.5500	27.9900	27.5500	27.9900	+0.467%	605	+1.822%
2022-08-23	27.6700	27.8700	27.6700	27.8600	-2.074%	6,800	+2.297%
2022-08-03	28.0500	28.4500	28.0000	28.4500	0.000%	3,850	+0.176%
2022-07-29	28.4500	28.4500	28.4500	28.4500	-0.175%	101	+0.176%
2022-07-19	27.8600	28.5000	27.8600	28.5000	+2.297%	7,100	0.000%
2022-07-15	27.7500	27.8600	27.7500	27.8600	+0.252%	300	+2.297%
2022-07-14	27.1500	27.7900	26.6500	27.7900	0.000%	800	+2.555%
2022-07-11	27.5000	27.9900	27.2500	27.7900	-0.715%	24,300	+2.555%
2022-07-08	27.9900	27.9900	27.9900	27.9900	-0.568%	250	+1.822%
2022-07-06	28.0000	28.1500	28.0000	28.1500	-0.071%	21,370	+1.243%
2022-07-05	28.1700	28.1700	28.1700	28.1700	-0.459%	200	+1.171%
2022-06-30	28.3000	28.3000	28.3000	28.3000	0.000%	100	+0.707%
2022-06-29	27.7500	28.3000	27.7500	28.3000	0.000%	3,100	+0.707%
2022-06-28	28.0000	28.3000	28.0000	28.3000	0.000%	1,045	+0.707%
2022-06-21	27.3000	28.3000	27.3000	28.3000	-0.527%	2,978	+0.707%
2022-06-06	27.9200	28.4500	27.9200	28.4500	0.000%	200	+0.176%
2022-06-02	28.1500	28.4500	28.1500	28.4500	-1.043%	700	+0.176%
2022-05-27	27.5000	28.7500	27.2700	28.7500	0.000%	17,364	-0.870%
2022-05-10	27.6300	28.7500	27.6300	28.7500	-0.174%	300	-0.870%
2022-05-09	28.1000	29.0000	28.0500	28.8000	-1.538%	600	-1.042%

.dark-mode .LrWn5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrWn5f{ color: #333333; background-color: white; border: 2px solid #333333; }FBTTFIRST BANKERS TRUSTSHARESstock OTC

FBTT
FIRST BANKERS TRUSTSHARES
stock OTC