Dark

FETM
FENTURA FINANCIAL INC
stock OTC

Inactive

Feb 28, 2025

42.70USD+0.353%(+0.15)14,114

Pre-market

0.00USD-100.000%(-42.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-28	42.6500	42.7500	42.5300	42.7000	+0.353%	14,114	0.000%
2025-02-27	42.4900	42.5500	42.4900	42.5500	0.000%	5,625	+0.353%
2025-02-26	42.5500	42.7500	42.5000	42.5500	-0.468%	15,488	+0.353%
2025-02-25	42.8000	42.8000	42.7500	42.7500	-0.117%	9,370	-0.117%
2025-02-24	42.9500	42.9500	42.5100	42.8000	-0.581%	3,332	-0.234%
2025-02-21	43.1500	43.2000	42.8500	43.0500	-0.347%	5,300	-0.813%
2025-02-20	43.3800	43.3800	43.1500	43.2000	-0.552%	9,678	-1.157%
2025-02-19	43.5500	43.5500	43.4000	43.4400	-0.253%	20,215	-1.703%
2025-02-18	43.6300	43.6300	43.4000	43.5500	+0.161%	14,453	-1.952%
2025-02-14	43.7300	43.8500	43.4800	43.4800	-0.046%	24,691	-1.794%
2025-02-13	42.9500	43.9500	42.9400	43.5000	+4.693%	49,486	-1.839%
2025-02-12	41.5100	41.7500	41.4610	41.5500	-1.071%	5,110	+2.768%
2025-02-11	41.6100	42.0000	41.5100	42.0000	-1.107%	11,600	+1.667%
2025-02-07	41.9300	42.4700	41.5900	42.4700	-0.141%	2,200	+0.542%
2025-02-06	41.8600	42.5300	41.8600	42.5300	+0.663%	300	+0.400%
2025-02-03	42.2500	42.4400	42.0400	42.2500	-1.744%	2,225	+1.065%
2025-01-31	42.4500	43.0000	42.4500	43.0000	0.000%	601	-0.698%
2025-01-30	42.5000	43.0000	42.5000	43.0000	0.000%	350	-0.698%
2025-01-29	42.5600	43.0000	42.1000	43.0000	+0.023%	1,200	-0.698%
2025-01-27	42.5500	43.0000	42.5000	42.9900	-0.023%	2,518	-0.675%
2025-01-24	42.8500	43.6500	42.8500	43.0000	-1.489%	11,728	-0.698%
2025-01-23	43.6500	43.6500	43.6500	43.6500	+0.345%	200	-2.176%
2025-01-22	43.5000	43.5000	43.5000	43.5000	-0.344%	750	-1.839%
2025-01-21	43.7000	43.7000	43.5300	43.6500	-0.114%	781	-2.176%
2025-01-16	43.7000	43.7000	43.7000	43.7000	+4.023%	110	-2.288%
2025-01-15	42.5000	43.2700	41.8500	42.0100	+0.024%	7,635	+1.642%
2025-01-14	41.9500	42.0000	41.7300	42.0000	+0.647%	1,530	+1.667%
2025-01-13	40.7200	41.7300	40.7200	41.7300	-0.024%	448	+2.324%
2025-01-10	41.8200	41.9500	40.5200	41.7400	-2.294%	4,458	+2.300%
2025-01-08	42.0600	42.7200	41.6100	42.7200	+0.047%	7,639	-0.047%
2025-01-07	42.6376	43.0000	42.0600	42.7000	-0.698%	3,844	0.000%
2025-01-06	42.3800	44.0000	42.3800	43.0000	-2.273%	11,726	-0.698%
2025-01-03	43.2800	44.0000	43.0000	44.0000	-0.362%	3,657	-2.955%
2025-01-02	45.0000	45.0000	42.3700	44.1600	-1.867%	3,044	-3.306%
2024-12-31	44.5000	45.0000	44.5000	45.0000	+1.124%	683	-5.111%
2024-12-30	44.4000	45.0000	44.0000	44.5000	-1.089%	2,054	-4.045%
2024-12-27	43.9500	44.9900	42.0100	44.9900	-0.022%	740	-5.090%
2024-12-26	44.8500	45.5000	44.8500	45.0000	+0.671%	894	-5.111%
2024-12-24	44.5500	44.7000	44.5500	44.7000	+0.404%	300	-4.474%
2024-12-23	44.0800	44.8500	44.0800	44.5200	+3.535%	2,154	-4.088%
2024-12-20	43.5300	44.3400	42.2500	43.0000	-1.376%	8,744	-0.698%
2024-12-19	43.6000	43.6000	43.6000	43.6000	-0.457%	105	-2.064%
2024-12-18	45.6000	45.6000	43.8000	43.8000	-2.796%	2,450	-2.511%
2024-12-17	44.7500	45.2000	44.0300	45.0600	-0.945%	3,185	-5.237%
2024-12-16	46.0200	46.0200	45.0300	45.4900	-1.323%	3,605	-6.133%
2024-12-13	46.1000	46.1000	46.1000	46.1000	-1.311%	748	-7.375%
2024-12-12	46.5100	46.7125	46.5100	46.7125	+0.457%	558	-8.590%
2024-12-11	46.2500	48.0000	46.2500	46.5000	0.000%	8,443	-8.172%
2024-12-10	46.5000	46.5000	46.5000	46.5000	0.000%	5,993	-8.172%
2024-12-06	45.8475	46.5000	45.8475	46.5000	0.000%	200	-8.172%
2024-12-05	45.5900	46.5000	45.5900	46.5000	+1.996%	349	-8.172%
2024-12-04	45.5900	45.5900	45.5900	45.5900	-0.891%	100	-6.339%
2024-12-03	46.0000	46.0000	46.0000	46.0000	+0.899%	895	-7.174%
2024-12-02	46.0000	46.0000	45.5900	45.5900	+0.198%	3,789	-6.339%
2024-11-26	45.0000	45.5000	45.0000	45.5000	-0.546%	500	-6.154%
2024-11-25	45.0000	46.0000	45.0000	45.7500	+2.694%	9,094	-6.667%
2024-11-22	44.5300	45.0000	44.5000	44.5500	+0.045%	11,398	-4.153%
2024-11-21	43.8700	44.5300	43.8700	44.5300	+1.124%	11,329	-4.110%
2024-11-20	44.0350	44.0350	44.0350	44.0350	-1.045%	100	-3.032%
2024-11-19	44.5000	44.5000	44.1900	44.5000	-1.089%	600	-4.045%
2024-11-15	44.5000	45.3400	44.5000	44.9900	-0.022%	725	-5.090%
2024-11-13	44.0000	45.0000	44.0000	45.0000	0.000%	301	-5.111%
2024-11-12	44.5000	45.6500	44.0100	45.0000	0.000%	1,540	-5.111%
2024-11-11	45.0000	45.0000	45.0000	45.0000	0.000%	196	-5.111%
2024-11-08	45.0000	45.0000	45.0000	45.0000	+1.672%	100	-5.111%
2024-11-07	44.0500	44.2600	43.8000	44.2600	+0.522%	9,606	-3.525%
2024-11-06	40.8000	44.5100	40.8000	44.0300	+9.732%	25,144	-3.021%
2024-11-05	40.5000	40.5700	39.6900	40.1250	-1.316%	1,645	+6.417%
2024-11-04	40.9500	40.9500	40.6600	40.6600	-0.950%	1,774	+5.017%
2024-11-01	40.8000	41.1500	40.8000	41.0500	-0.243%	3,197	+4.019%
2024-10-31	41.1500	41.1500	41.1500	41.1500	0.000%	1,048	+3.767%
2024-10-29	41.0000	41.2000	41.0000	41.1500	-0.843%	8,414	+3.767%
2024-10-28	41.2500	41.5000	40.9300	41.5000	+0.606%	9,475	+2.892%
2024-10-25	41.7500	41.7500	41.0000	41.2500	-0.602%	9,814	+3.515%
2024-10-24	38.5000	41.5000	38.5000	41.5000	+7.792%	24,899	+2.892%
2024-10-23	38.2700	38.6000	38.2600	38.5000	+1.289%	12,512	+10.909%
2024-10-22	38.8000	38.8000	38.0100	38.0100	-2.036%	5,500	+12.339%
2024-10-21	38.8600	38.9000	38.1900	38.8000	-0.513%	3,551	+10.052%
2024-10-18	38.7500	39.0000	38.7500	39.0000	+0.645%	10,800	+9.487%
2024-10-17	39.0000	39.5000	38.7500	38.7500	0.000%	9,281	+10.194%
2024-10-16	38.0000	38.7500	38.0000	38.7500	+2.649%	4,525	+10.194%
2024-10-15	37.7000	38.4900	37.5300	37.7500	+0.133%	21,483	+13.113%
2024-10-14	37.7000	37.7000	37.7000	37.7000	0.000%	5,000	+13.263%
2024-10-11	37.2500	37.7000	37.2500	37.7000	+1.208%	2,536	+13.263%
2024-10-10	37.0800	37.2500	37.0100	37.2500	-0.640%	500	+14.631%
2024-10-09	37.3300	37.4900	37.3300	37.4900	-0.027%	1,229	+13.897%
2024-10-08	37.3300	37.6000	37.3300	37.5000	-0.951%	2,374	+13.867%
2024-10-07	37.7700	37.8600	37.2700	37.8600	-0.132%	603	+12.784%
2024-10-04	38.0000	38.0000	37.9100	37.9100	-0.237%	400	+12.635%
2024-10-03	38.1200	38.4900	38.0000	38.0000	-1.554%	4,910	+12.368%
2024-10-02	38.5000	38.9400	38.1100	38.6000	-1.000%	8,601	+10.622%
2024-10-01	38.7800	39.7300	38.0600	38.9900	-0.205%	4,600	+9.515%
2024-09-30	39.5700	39.5700	39.0700	39.0700	-0.938%	3,925	+9.291%
2024-09-27	39.5000	39.5000	39.3000	39.4400	-0.505%	4,220	+8.266%
2024-09-26	39.5100	39.7300	39.2400	39.6400	0.000%	5,000	+7.719%
2024-09-25	40.0000	40.0000	39.5000	39.6400	-0.875%	7,726	+7.719%
2024-09-23	39.9000	39.9900	39.8200	39.9900	-0.025%	2,906	+6.777%
2024-09-19	39.7500	40.0000	39.7500	40.0000	+1.266%	4,004	+6.750%
2024-09-18	39.0000	39.5000	38.9000	39.5000	+1.282%	11,010	+8.101%
2024-09-17	38.9900	39.0000	38.9900	39.0000	+0.386%	7,644	+9.487%
2024-09-13	38.8500	38.8500	38.8500	38.8500	+0.129%	723	+9.910%
2024-09-12	38.5500	38.8000	38.4000	38.8000	+0.155%	11,685	+10.052%
2024-09-11	38.7000	38.8900	38.4000	38.7400	+0.103%	4,900	+10.222%
2024-09-10	38.9800	38.9900	38.5200	38.7000	-0.181%	5,800	+10.336%
2024-09-09	39.0000	39.2000	38.7700	38.7700	-0.539%	1,935	+10.137%
2024-09-06	38.7600	39.2400	38.7100	38.9800	-0.688%	7,100	+9.543%
2024-09-04	39.0000	39.5900	38.8000	39.2500	0.000%	23,145	+8.790%
2024-09-03	39.5000	39.9800	38.7300	39.2500	+0.641%	8,643	+8.790%
2024-08-30	38.0000	40.0000	38.0000	39.0000	+2.228%	9,172	+9.487%
2024-08-29	38.0000	38.1500	37.2000	38.1500	+0.448%	10,981	+11.927%
2024-08-28	37.9800	37.9800	37.9800	37.9800	-0.446%	111	+12.428%
2024-08-27	37.7800	38.1500	37.7800	38.1500	+3.612%	3,779	+11.927%
2024-08-23	36.0000	37.8900	36.0000	36.8200	+0.877%	16,852	+15.970%
2024-08-20	35.3101	36.5000	35.3101	36.5000	-0.977%	1,122	+16.986%
2024-08-19	35.2500	36.8600	35.2500	36.8600	+4.272%	2,054	+15.844%
2024-08-16	34.6000	35.3500	34.6000	35.3500	+1.727%	6,093	+20.792%
2024-08-15	34.0000	34.7500	34.0000	34.7500	+2.206%	8,296	+22.878%
2024-08-12	34.0000	34.0000	34.0000	34.0000	+0.147%	394	+25.588%
2024-08-09	33.9500	33.9500	33.9500	33.9500	-0.147%	945	+25.773%
2024-08-08	33.0200	34.0000	33.0200	34.0000	0.000%	1,748	+25.588%
2024-08-07	32.6000	34.0000	32.6000	34.0000	0.000%	4,431	+25.588%
2024-08-06	33.9900	34.0000	33.8000	34.0000	0.000%	1,501	+25.588%
2024-08-05	33.8100	34.5000	32.3600	34.0000	-1.421%	13,100	+25.588%
2024-08-02	34.5000	34.8900	34.1000	34.4900	-1.175%	4,910	+23.804%
2024-08-01	34.9300	34.9300	34.4300	34.9000	0.000%	4,800	+22.350%
2024-07-31	34.9000	35.9000	34.5000	34.9000	0.000%	33,847	+22.350%
2024-07-30	34.2500	34.9500	34.2500	34.9000	+3.316%	16,155	+22.350%
2024-07-29	33.3500	33.9900	33.2500	33.7800	-0.030%	17,898	+26.406%
2024-07-26	33.1100	33.9900	33.1100	33.7900	+1.471%	38,764	+26.369%
2024-07-25	33.5100	33.5100	32.7500	33.3000	+11.000%	214,392	+28.228%
2024-07-24	29.8500	30.0000	29.0800	30.0000	+0.067%	7,097	+42.333%
2024-07-23	27.7500	29.9800	27.7500	29.9800	+10.018%	1,001	+42.428%
2024-07-22	27.0000	27.2500	27.0000	27.2500	+1.679%	2,524	+56.697%
2024-07-18	26.5000	27.0000	26.5000	26.8000	+3.077%	300	+59.328%
2024-07-17	23.7000	26.0000	23.7000	26.0000	+9.705%	4,155	+64.231%
2024-07-16	22.6000	23.7000	22.6000	23.7000	+3.088%	1,888	+80.169%
2024-07-15	22.7400	22.9900	22.7400	22.9900	+1.099%	15,888	+85.733%
2024-07-12	22.5000	22.7400	22.5000	22.7400	-0.044%	905	+87.775%
2024-07-11	22.4500	22.7500	22.4500	22.7500	+1.336%	2,480	+87.692%
2024-07-10	22.3100	22.4900	22.1600	22.4500	-1.319%	2,397	+90.200%
2024-07-09	22.3200	22.7500	22.3000	22.7500	-1.087%	2,225	+87.692%
2024-07-01	23.0000	23.0000	23.0000	23.0000	+2.222%	200	+85.652%
2024-06-27	22.3300	22.5000	22.3300	22.5000	0.000%	307	+89.778%
2024-06-26	22.5300	22.5300	22.5000	22.5000	-0.442%	600	+89.778%
2024-06-25	22.6800	22.6800	22.6000	22.6000	-0.441%	1,471	+88.938%
2024-06-24	22.9500	22.9500	22.6000	22.7000	-1.089%	2,300	+88.106%
2024-06-21	22.7700	22.9900	22.7700	22.9500	-0.174%	1,431	+86.057%
2024-06-20	22.9900	23.0000	22.8200	22.9900	-0.433%	3,600	+85.733%
2024-06-14	22.8000	23.0900	22.7900	23.0900	+1.450%	3,300	+84.929%
2024-06-13	22.8500	22.8500	22.7600	22.7600	-0.175%	6,709	+87.610%
2024-06-12	22.9600	22.9600	22.8000	22.8000	-0.870%	2,300	+87.281%
2024-06-10	22.7800	23.0000	22.7800	23.0000	-0.777%	500	+85.652%
2024-06-07	22.8100	23.1800	22.7500	23.1800	+1.002%	1,822	+84.211%
2024-06-06	23.0100	23.1700	22.9500	22.9500	-1.248%	7,300	+86.057%
2024-06-05	23.2500	23.2500	23.0100	23.2400	-0.043%	1,400	+83.735%
2024-05-30	23.2500	23.2500	23.2500	23.2500	0.000%	1,000	+83.656%
2024-05-29	23.2500	23.2500	23.2500	23.2500	0.000%	2,000	+83.656%
2024-05-28	23.2300	23.2500	23.2300	23.2500	0.000%	7,150	+83.656%
2024-05-24	23.0200	23.2500	23.0200	23.2500	+0.086%	537	+83.656%
2024-05-23	23.2300	23.2300	23.2300	23.2300	-0.043%	100	+83.814%
2024-05-20	23.0400	23.2500	23.0200	23.2400	-0.043%	890	+83.735%
2024-05-17	23.3800	23.4000	23.2500	23.2500	-1.064%	715	+83.656%
2024-05-15	23.4899	23.5000	23.4899	23.5000	+1.075%	1,321	+81.702%
2024-05-14	23.0200	23.2500	23.0000	23.2500	0.000%	1,301	+83.656%
2024-05-06	23.3100	23.5000	23.0000	23.2500	-2.105%	5,900	+83.656%
2024-05-02	23.3101	23.7500	23.3101	23.7500	0.000%	209	+79.789%
2024-04-23	23.7100	23.8000	23.4000	23.7500	-0.628%	2,307	+79.789%
2024-04-17	23.7300	23.9000	23.7300	23.9000	-0.417%	664	+78.661%
2024-04-16	23.7100	24.0000	23.7100	24.0000	-1.599%	433	+77.917%
2024-04-15	24.3900	24.3900	24.3900	24.3900	+1.667%	195	+75.072%
2024-04-10	23.7000	23.9900	23.6600	23.9900	0.000%	1,098	+77.991%
2024-04-04	23.7000	23.9900	23.7000	23.9900	0.000%	334	+77.991%
2024-04-03	23.7100	24.1500	23.7100	23.9900	-0.827%	972	+77.991%
2024-04-01	23.7200	24.1900	23.7200	24.1900	-0.861%	327	+76.519%
2024-03-28	24.4000	24.4000	24.4000	24.4000	-1.094%	210	+75.000%
2024-03-21	24.0600	24.6700	24.0600	24.6700	0.000%	300	+73.085%
2024-03-20	24.7400	24.7400	24.0900	24.6700	+2.535%	525	+73.085%
2024-03-15	24.0600	24.0600	24.0600	24.0600	-0.784%	105	+77.473%
2024-03-14	24.0600	24.9900	24.0600	24.2500	+0.790%	500	+76.082%
2024-03-13	24.4100	24.4100	24.0000	24.0600	-1.393%	6,900	+77.473%
2024-03-12	24.6600	25.3400	24.4000	24.4000	-3.328%	6,600	+75.000%
2024-03-11	25.4300	25.7400	24.8000	25.2400	-2.171%	5,720	+69.176%
2024-03-07	25.8500	25.8600	25.4201	25.8000	-0.731%	7,500	+65.504%
2024-03-06	25.4200	26.0000	25.4200	25.9900	-0.990%	900	+64.294%
2024-03-05	25.0700	26.2500	25.0600	26.2500	+1.784%	12,400	+62.667%
2024-03-04	25.2500	26.0300	25.0600	25.7900	-0.770%	2,604	+65.568%
2024-02-29	24.6200	25.9900	24.6100	25.9900	+2.626%	3,532	+64.294%
2024-02-28	25.3250	25.3250	25.3250	25.3250	+1.300%	1,006	+68.608%
2024-02-23	25.0100	25.0100	24.6200	25.0000	0.000%	7,300	+70.800%
2024-02-22	25.2900	25.9900	24.6200	25.0000	-2.913%	14,100	+70.800%
2024-02-21	26.0100	26.0100	25.7500	25.7500	0.000%	6,800	+65.825%
2024-02-20	26.0000	26.4000	25.7500	25.7500	-1.341%	3,117	+65.825%
2024-02-14	25.7500	26.1000	25.4111	26.1000	+0.385%	5,500	+63.602%
2024-02-13	26.0000	26.0000	26.0000	26.0000	0.000%	5,001	+64.231%
2024-02-12	26.0000	26.0000	26.0000	26.0000	0.000%	1,949	+64.231%
2024-02-09	25.8500	26.0000	25.8500	26.0000	+0.580%	4,958	+64.231%
2024-02-08	25.7500	25.8500	25.7500	25.8500	0.000%	1,020	+65.184%
2024-02-07	25.2700	25.8500	25.2700	25.8500	+0.388%	1,311	+65.184%
2024-02-06	25.7500	25.7500	25.7500	25.7500	-0.962%	2,586	+65.825%
2024-02-05	26.0000	26.0000	26.0000	26.0000	+1.961%	5,000	+64.231%
2024-02-02	25.5000	25.5000	25.5000	25.5000	+0.990%	670	+67.451%
2024-02-01	26.5100	26.5100	25.2500	25.2500	-4.717%	5,900	+69.109%
2024-01-31	26.6000	26.6300	26.5000	26.5000	-0.188%	4,901	+61.132%
2024-01-30	26.7300	27.0100	26.5100	26.5500	+0.189%	16,540	+60.829%
2024-01-29	25.5000	26.5000	25.5000	26.5000	+4.372%	1,666	+61.132%
2024-01-26	25.2600	25.4900	25.2500	25.3900	-0.743%	1,165	+68.176%
2024-01-24	25.0300	25.5800	25.0300	25.5800	0.000%	401	+66.927%
2024-01-22	25.1810	25.5800	25.1240	25.5800	+0.039%	525	+66.927%
2024-01-19	25.3005	25.7400	25.0600	25.5700	+0.275%	7,065	+66.993%
2024-01-18	25.0700	25.5000	25.0200	25.5000	-1.810%	4,200	+67.451%
2024-01-17	25.7200	26.9000	25.2000	25.9700	-3.457%	7,400	+64.420%
2024-01-16	25.6100	27.0000	25.6100	26.9000	-0.738%	1,200	+58.736%
2024-01-03	26.2600	27.2000	26.2600	27.1000	-0.368%	601	+57.565%
2023-12-29	26.5000	27.2000	26.5000	27.2000	0.000%	2,500	+56.985%
2023-12-28	26.0000	27.2000	26.0000	27.2000	+4.615%	920	+56.985%
2023-12-27	26.0000	26.0000	26.0000	26.0000	+5.051%	600	+64.231%
2023-12-20	24.7500	24.7500	24.7500	24.7500	+1.062%	100	+72.525%
2023-12-15	23.5600	24.4900	23.5600	24.4900	+2.042%	361	+74.357%
2023-12-14	23.8500	24.4900	23.8500	24.0000	+1.053%	4,619	+77.917%
2023-12-13	23.5000	23.7500	23.5000	23.7500	+1.496%	1,500	+79.789%
2023-12-12	23.4800	23.4800	23.4000	23.4000	-0.383%	1,950	+82.479%
2023-12-11	23.4800	23.8500	23.0400	23.4900	-2.084%	3,100	+81.779%
2023-12-07	23.0000	23.9900	23.0000	23.9900	0.000%	2,389	+77.991%
2023-12-06	23.4400	23.9900	23.4400	23.9900	+2.216%	800	+77.991%
2023-12-01	22.5100	23.4700	22.5000	23.4700	+3.256%	751	+81.934%
2023-11-29	22.5000	22.7300	22.5000	22.7300	-0.044%	8,165	+87.857%
2023-11-28	22.6200	22.7400	22.6200	22.7400	-0.219%	550	+87.775%
2023-11-22	22.5000	22.7900	22.4000	22.7900	0.000%	1,188	+87.363%
2023-11-21	22.7200	22.9900	22.4100	22.7900	-4.042%	4,735	+87.363%
2023-11-14	23.7500	23.7500	23.7500	23.7500	+1.064%	178	+79.789%
2023-11-13	22.5200	24.0000	22.5000	23.5000	-2.083%	3,752	+81.702%
2023-11-09	22.9000	24.0000	22.5000	24.0000	0.000%	1,370	+77.917%
2023-11-07	24.0000	24.0000	24.0000	24.0000	0.000%	100	+77.917%
2023-11-03	22.9000	24.0000	22.9000	24.0000	0.000%	400	+77.917%
2023-10-31	24.0000	24.0000	24.0000	24.0000	+2.128%	101	+77.917%
2023-10-27	23.0000	23.5000	23.0000	23.5000	0.000%	250	+81.702%
2023-10-25	23.0000	23.5000	23.0000	23.5000	-1.011%	450	+81.702%
2023-10-24	23.7400	23.7400	23.7400	23.7400	+1.453%	238	+79.865%
2023-10-23	22.2900	23.4000	22.2900	23.4000	0.000%	900	+82.479%
2023-10-19	22.5000	23.4000	22.5000	23.4000	+1.739%	2,327	+82.479%
2023-10-18	22.5000	23.0000	22.5000	23.0000	-1.075%	2,327	+85.652%
2023-10-16	22.2600	23.2500	22.2600	23.2500	-0.811%	372	+83.656%
2023-10-12	22.3200	23.4400	22.3100	23.4400	-1.055%	3,335	+82.167%
2023-10-06	22.3500	23.7000	22.3100	23.6900	-0.211%	3,785	+80.245%
2023-10-04	22.4800	23.7400	22.4800	23.7400	0.000%	400	+79.865%
2023-10-02	22.7500	23.7400	22.4500	23.7400	0.000%	1,300	+79.865%
2023-09-26	23.0000	23.7400	23.0000	23.7400	+1.280%	1,195	+79.865%
2023-09-21	23.4400	23.4400	23.0000	23.4400	+0.817%	1,295	+82.167%
2023-09-19	23.0000	23.2500	22.9000	23.2500	+0.172%	1,242	+83.656%
2023-09-01	22.6900	23.2100	22.6900	23.2100	+2.292%	502	+83.972%
2023-08-29	21.8000	22.6900	21.1500	22.6900	+0.398%	3,517	+88.189%
2023-08-28	22.3100	22.6000	22.3100	22.6000	-0.441%	332	+88.938%
2023-08-25	22.7000	22.7000	22.7000	22.7000	+3.182%	100	+88.106%
2023-08-23	22.0000	22.0000	22.0000	22.0000	0.000%	220	+94.091%
2023-08-21	22.0000	22.0000	22.0000	22.0000	+4.019%	100	+94.091%
2023-08-18	21.2000	21.2000	21.1500	21.1500	-0.047%	119,637	+101.891%
2023-08-16	21.1000	21.1600	21.1000	21.1600	+0.666%	2,666	+101.796%
2023-08-14	21.0200	21.0200	21.0200	21.0200	+0.095%	154	+103.140%
2023-08-11	21.0000	21.0000	21.0000	21.0000	0.000%	744	+103.333%
2023-08-08	21.0200	21.0200	21.0000	21.0000	-0.095%	400	+103.333%
2023-08-07	21.0200	21.0200	21.0200	21.0200	+2.537%	200	+103.140%
2023-07-31	20.5000	20.5000	20.5000	20.5000	+1.485%	249	+108.293%
2023-07-28	20.2001	20.2001	20.2001	20.2001	-0.883%	200	+111.385%
2023-07-25	20.0300	20.3800	20.0000	20.3800	+3.138%	2,100	+109.519%
2023-07-20	20.4500	20.5000	19.7600	19.7600	+1.230%	582	+116.093%
2023-07-14	19.5200	19.5200	19.5200	19.5200	+2.198%	1,200	+118.750%
2023-07-07	19.1001	19.1001	19.1001	19.1001	+0.001%	220	+123.559%
2023-07-06	19.2700	19.3500	19.1000	19.1000	-1.292%	26,355	+123.560%
2023-06-30	19.3500	19.3500	19.3500	19.3500	0.000%	104	+120.672%
2023-06-28	19.3500	19.3500	19.3000	19.3500	+0.259%	31,261	+120.672%
2023-06-26	19.3000	19.3000	19.3000	19.3000	+0.260%	205	+121.244%
2023-06-22	19.2500	19.2500	19.2500	19.2500	+1.050%	5,100	+121.818%
2023-06-14	19.0501	19.0501	18.7001	19.0500	+0.105%	2,327	+124.147%
2023-06-12	19.0000	19.0300	19.0000	19.0300	+0.158%	1,100	+124.383%
2023-06-09	19.0000	19.0000	19.0000	19.0000	0.000%	3,603	+124.737%
2023-05-31	19.1800	19.1800	19.0000	19.0000	-1.042%	5,301	+124.737%
2023-05-26	19.2000	19.2000	19.2000	19.2000	+0.104%	4,100	+122.396%
2023-05-24	19.1800	19.1800	19.1800	19.1800	-0.104%	105	+122.628%
2023-05-23	19.2000	19.2000	19.2000	19.2000	0.000%	3,515	+122.396%
2023-05-22	19.2000	19.2000	19.2000	19.2000	-0.518%	2,001	+122.396%
2023-05-17	19.3000	19.3000	19.2800	19.3000	+0.260%	27,394	+121.244%
2023-05-16	19.2500	19.2500	19.2500	19.2500	-0.517%	3,121	+121.818%
2023-05-15	19.3500	19.3500	19.3500	19.3500	0.000%	2,048	+120.672%
2023-05-12	19.6500	19.6500	19.3500	19.3500	+0.259%	2,475	+120.672%
2023-05-11	19.3500	19.3500	19.3000	19.3000	-0.258%	150,450	+121.244%
2023-05-09	19.3500	19.3500	19.3500	19.3500	+0.337%	22,001	+120.672%
2023-05-05	19.2000	19.3000	19.2000	19.2850	+1.500%	1,100	+121.416%
2023-05-04	19.4700	19.4700	19.0000	19.0000	-6.863%	900	+124.737%
2023-05-03	19.6100	20.4500	19.6000	20.4000	+4.029%	3,631	+109.314%
2023-05-02	19.7500	19.7500	19.6000	19.6100	-0.709%	3,675	+117.746%
2023-05-01	19.8500	19.9100	19.7500	19.7500	0.000%	4,100	+116.203%
2023-04-28	19.8000	19.8000	19.6500	19.7500	-0.253%	7,990	+116.203%
2023-04-25	19.8000	19.8000	19.8000	19.8000	+0.763%	400	+115.657%
2023-04-21	20.1500	20.1500	19.6500	19.6500	-5.301%	6,700	+117.303%
2023-04-20	20.7500	20.7500	20.7500	20.7500	-0.048%	100	+105.783%
2023-04-17	20.7600	20.7600	20.7600	20.7600	0.000%	104	+105.684%
2023-04-14	21.0000	21.0000	20.7600	20.7600	-1.190%	4,200	+105.684%
2023-04-12	21.1000	21.1000	21.0100	21.0100	-0.427%	498	+103.237%
2023-04-11	21.0900	21.1000	21.0900	21.1000	0.000%	200	+102.370%
2023-04-10	21.1200	21.1500	21.1000	21.1000	-0.236%	2,467	+102.370%
2023-04-04	21.1700	21.1700	21.1500	21.1500	-0.283%	1,091	+101.891%
2023-04-03	21.2100	21.2100	21.2100	21.2100	-0.469%	500	+101.320%
2023-03-30	21.3100	21.3100	21.3100	21.3100	-7.186%	4,000	+100.375%
2023-03-27	22.9600	22.9600	22.9600	22.9600	+8.815%	100	+85.976%
2023-03-24	21.1000	21.1000	21.1000	21.1000	0.000%	102	+102.370%
2023-03-23	21.1000	21.1000	21.1000	21.1000	-0.354%	1,100	+102.370%
2023-03-21	21.1750	21.1750	21.1750	21.1750	+0.355%	100	+101.653%
2023-03-20	21.1900	21.1900	21.1000	21.1000	-0.472%	815	+102.370%
2023-03-17	21.2500	21.2500	21.1000	21.2000	-0.235%	12,000	+101.415%
2023-03-16	21.3500	21.3500	21.2500	21.2500	-0.701%	35,320	+100.941%
2023-03-15	21.4000	22.0000	21.4000	21.4000	+0.234%	8,100	+99.533%
2023-03-13	23.4300	23.4300	21.3500	21.3500	-8.878%	1,352	+100.000%
2023-03-09	23.5500	23.5500	23.3600	23.4300	-0.804%	515	+82.245%
2023-03-07	23.7500	23.7500	23.6200	23.6200	-0.964%	1,311	+80.779%
2023-03-06	23.8500	23.8500	23.8500	23.8500	0.000%	770	+79.036%
2023-03-02	23.8500	23.8500	23.8500	23.8500	-0.625%	800	+79.036%
2023-02-28	24.0000	24.0000	24.0000	24.0000	-0.415%	3,207	+77.917%
2023-02-27	24.1000	24.1000	24.1000	24.1000	+0.521%	800	+77.178%
2023-02-24	23.8500	24.1000	23.8500	23.9750	+0.440%	430	+78.102%
2023-02-23	23.8700	23.8700	23.8700	23.8700	-0.542%	100	+78.886%
2023-02-13	24.0000	24.0000	23.8750	24.0000	+0.209%	371	+77.917%
2023-02-10	23.9500	23.9500	23.9500	23.9500	+0.757%	101	+78.288%
2023-02-09	23.7700	23.7700	23.7700	23.7700	+0.042%	119	+79.638%
2023-02-08	23.7600	23.7600	23.7600	23.7600	-1.000%	250	+79.714%
2023-02-06	24.0000	24.0000	24.0000	24.0000	0.000%	12,000	+77.917%
2023-02-03	23.9900	24.0000	23.9900	24.0000	+1.309%	23,200	+77.917%
2023-02-02	23.5600	23.9500	23.5600	23.6900	+1.067%	3,500	+80.245%
2023-01-31	22.9500	23.4400	22.9500	23.4400	+2.280%	2,500	+82.167%
2023-01-30	22.9500	22.9500	22.9175	22.9175	+0.471%	200	+86.320%
2023-01-27	22.8100	22.8100	22.8100	22.8100	-0.610%	759	+87.199%
2023-01-26	22.9500	22.9500	22.9500	22.9500	+0.044%	100	+86.057%
2023-01-25	22.9400	22.9400	22.9400	22.9400	+1.729%	500	+86.138%
2023-01-24	22.5500	22.5500	22.5500	22.5500	+0.715%	200	+89.357%
2023-01-23	22.6600	22.6600	22.3900	22.3900	-1.148%	5,551	+90.710%
2023-01-20	22.6600	22.6600	22.6500	22.6500	+0.177%	500	+88.521%
2023-01-13	22.6100	22.6100	22.6100	22.6100	+1.847%	120	+88.854%
2022-12-28	22.2100	22.2100	22.2000	22.2000	+0.090%	3,318	+92.342%
2022-12-23	22.1800	22.1800	22.1800	22.1800	-1.422%	7,221	+92.516%
2022-12-22	22.4300	22.5000	21.6000	22.5000	+0.446%	14,821	+89.778%
2022-12-20	22.4000	22.4000	22.4000	22.4000	+1.266%	100	+90.625%
2022-12-15	22.5500	22.5500	22.1100	22.1200	-2.124%	12,019	+93.038%
2022-12-13	22.5100	22.6600	22.5100	22.6000	-0.265%	11,698	+88.938%
2022-12-12	22.8000	22.8000	22.6600	22.6600	+0.711%	300	+88.438%
2022-12-08	22.8500	22.8500	22.5000	22.5000	-1.961%	244,182	+89.778%
2022-11-30	22.9900	22.9900	22.9500	22.9500	-0.217%	500	+86.057%
2022-11-25	23.0000	23.0000	23.0000	23.0000	0.000%	1,200	+85.652%
2022-11-23	23.1000	23.1000	22.9750	23.0000	-0.433%	18,044	+85.652%
2022-11-22	23.2000	23.2000	23.1000	23.1000	-0.431%	8,704	+84.848%
2022-11-21	23.2400	23.2400	23.2000	23.2000	-0.215%	7,300	+84.052%
2022-11-16	23.2500	23.2500	23.2500	23.2500	+0.216%	1,100	+83.656%
2022-11-14	23.2000	23.2000	23.2000	23.2000	+0.870%	207	+84.052%
2022-11-08	23.0000	23.0000	23.0000	23.0000	0.000%	6,256	+85.652%
2022-11-07	23.1500	23.1500	23.0000	23.0000	+1.635%	14,835	+85.652%
2022-11-02	22.6300	22.6300	22.6300	22.6300	+0.488%	100	+88.688%
2022-10-26	22.5200	22.5200	22.5200	22.5200	+0.089%	3,451	+89.609%
2022-10-25	22.7000	22.7000	22.5000	22.5000	-0.968%	6,450	+89.778%
2022-10-24	22.7200	22.7200	22.7200	22.7200	-0.132%	101	+87.940%
2022-10-20	23.0400	23.0400	22.7500	22.7500	-2.151%	2,450	+87.692%
2022-10-18	23.2500	23.2500	23.2500	23.2500	+0.999%	235	+83.656%
2022-10-17	23.0200	23.0200	23.0200	23.0200	-1.624%	414	+85.491%
2022-10-13	23.4000	23.4000	23.4000	23.4000	+1.739%	800	+82.479%
2022-10-07	23.0000	23.0000	23.0000	23.0000	0.000%	100	+85.652%
2022-09-29	23.0000	23.0000	23.0000	23.0000	-0.433%	200	+85.652%
2022-09-27	23.1100	23.1100	23.1000	23.1000	-0.858%	1,221	+84.848%
2022-09-26	23.5001	23.7000	23.3000	23.3000	-1.271%	815	+83.262%
2022-09-23	23.9000	23.9000	23.6000	23.6000	-1.461%	4,401	+80.932%
2022-09-16	23.9500	23.9500	23.9500	23.9500	0.000%	100	+78.288%
2022-09-14	23.9500	23.9500	23.9500	23.9500	0.000%	300	+78.288%
2022-09-13	23.9500	23.9500	23.9500	23.9500	-0.208%	555	+78.288%
2022-09-09	24.2450	24.2450	24.0000	24.0000	-0.125%	200	+77.917%

.dark-mode .Pbp3MT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pbp3MT{ color: #333333; background-color: white; border: 2px solid #333333; }FETMFENTURA FINANCIAL INCstock OTC

FETM
FENTURA FINANCIAL INC
stock OTC