Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FHBI
First Home Bancorp, Inc Common Stock
stock OTC

Inactive
Nov 29, 2021
25.00USD-4.398%(-1.15)305
Pre-market
0.00USD-100.000%(-26.15)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-11-29		25.000025.000025.000025.0000-4.398%3050.000%
2021-11-26		25.990026.200025.990026.1500-0.191%1,000-4.398%
2021-11-23		24.260026.200024.260026.2000+7.997%6,780-4.580%
2021-11-22		25.100025.100024.260024.2600-6.692%1,650+3.050%
2021-11-19		25.500026.000025.350026.0000+1.961%600-3.846%
2021-11-18		26.100026.100025.500025.5000-2.299%1,471-1.961%
2021-11-17		26.100027.240026.100026.10000.000%7,663-4.215%
2021-11-16		26.110026.250026.100026.1000-7.709%1,164-4.215%
2021-11-15		27.010028.280026.010028.2800+1.000%3,293-11.598%
2021-11-12		26.930028.290025.510028.0000+5.660%29,555-10.714%
2021-11-10		26.500026.500026.500026.5000-3.496%200-5.660%
2021-11-08		27.460027.460027.460027.4600+3.584%100-8.958%
2021-11-05		26.510026.510026.500026.5100-3.460%503-5.696%
2021-11-04		26.000027.460026.000027.4600+5.656%8,915-8.958%
2021-11-03		25.990026.050025.990025.9900+2.323%1,370-3.809%
2021-11-02		26.000026.000025.400025.4000-2.719%255-1.575%
2021-11-01		26.300026.300026.110026.1100-1.879%1,077-4.251%
2021-10-29		28.390028.390026.610026.6100-4.108%4,939-6.050%
2021-10-28		29.510029.815027.750027.7500-6.723%24,995-9.910%
2021-10-27		29.600029.750029.600029.7500-0.833%1,100-15.966%
2021-10-26		29.550030.000029.550030.0000+1.868%450-16.667%
2021-10-25		29.450029.450029.450029.45000.000%200-15.110%
2021-10-22		29.450029.450029.450029.4500+0.512%200-15.110%
2021-10-21		29.250029.300029.250029.3000+0.171%1,293-14.676%
2021-10-20		29.250029.250029.250029.2500+0.862%501-14.530%
2021-10-18		29.000029.000029.000029.0000-0.990%1,800-13.793%
2021-10-15		29.300029.300029.290029.2900+0.791%843-14.647%
2021-10-13		29.060029.060029.060029.0600-0.309%100-13.971%
2021-10-11		29.150029.300029.150029.1500+0.172%2,496-14.237%
2021-09-29		32.000032.000029.100029.1000-10.462%237-14.089%
2021-09-24		32.500032.500032.500032.5000+15.658%181-23.077%
2021-09-21		28.000028.100028.000028.1000+0.717%1,166-11.032%
2021-09-16		28.100028.125027.900027.9000-0.712%9,183-10.394%
2021-09-14		28.100028.100028.100028.1000+3.119%6,000-11.032%
2021-09-07		25.750027.250025.750027.2500+5.825%2,192-8.257%
2021-09-03		25.750025.750025.750025.7500-4.204%143-2.913%
2021-09-02		26.500028.000026.500026.8800+7.520%4,000-6.994%
2021-08-27		25.600025.600025.000025.0000-3.846%6200.000%
2021-08-24		26.000026.000026.000026.00000.000%154-3.846%
2021-08-23		26.000026.000026.000026.00000.000%100-3.846%
2021-08-17		26.700026.700026.000026.0000-2.985%500-3.846%
2021-08-12		26.800026.800026.800026.8000-0.741%509-6.716%
2021-08-03		27.000027.000027.000027.00000.000%100-7.407%
2021-08-02		27.000027.000027.000027.0000-3.571%150-7.407%
2021-07-27		28.000028.000028.000028.0000+0.901%360-10.714%
2021-07-26		27.500027.750027.490027.7500+2.778%1,169-9.910%
2021-07-23		27.000027.000027.000027.0000+1.887%100-7.407%
2021-07-22		26.500026.500026.500026.5000+1.494%1,406-5.660%
2021-07-16		26.000041.000026.000026.1100+7.670%1,151-4.251%
2021-07-15		24.250024.250024.250024.2500-0.615%1,589+3.093%
2021-07-02		23.750024.400023.750024.4000+3.259%1,353+2.459%
2021-06-29		23.630123.630123.630023.6300+0.127%550+5.798%
2021-06-24		23.600023.600023.600023.60000.000%1,060+5.932%
2021-06-22		23.600023.600023.600023.6000-1.255%650+5.932%
2021-06-21		23.990023.990023.600023.9000-0.375%2,350+4.603%
2021-06-18		23.700023.990023.700023.9900+1.224%1,525+4.210%
2021-06-17		23.500023.700023.500023.7000+0.851%1,095+5.485%
2021-06-15		23.500023.500023.500023.50000.000%612+6.383%
2021-05-27		22.510023.500022.510023.5000+4.724%755+6.383%
2021-05-19		24.000024.000022.400022.4400-8.221%1,233+11.408%
2021-05-18		24.450024.450024.450024.4500+0.041%204+2.249%
2021-05-17		24.450024.450024.440024.4400-0.041%557+2.291%
2021-05-14		23.500024.450023.500024.4500+4.043%1,286+2.249%
2021-05-13		23.950024.000023.500023.5000-2.083%502+6.383%
2021-05-12		25.000025.000022.110024.0000-27.273%1,442+4.167%
2021-05-11		36.500036.500033.000033.0000-9.589%901-24.242%
2021-05-06		36.500036.500036.500036.50000.000%167-31.507%
2021-05-05		36.500036.500036.500036.50000.000%300-31.507%
2021-05-04		36.500036.500036.500036.50000.000%1,285-31.507%
2021-05-03		35.500036.500035.500036.5000+4.286%778-31.507%
2021-04-30		35.000035.000035.000035.0000+0.029%1,385-28.571%
2021-04-29		34.990034.990034.990034.9900+1.420%100-28.551%
2021-04-27		35.000035.000034.500034.5000-1.429%329-27.536%
2021-04-23		35.000035.000035.000035.00000.000%239-28.571%
2021-04-22		35.000035.000035.000035.0000+11.146%100-28.571%
2021-04-16		30.490031.490030.187531.4900+3.280%4,085-20.610%
2021-04-14		30.490030.490030.490030.4900-0.033%750-18.006%
2021-04-13		30.500030.500030.500030.5000+3.741%900-18.033%
2021-03-25		29.400029.400029.400029.4000+0.513%500-14.966%
2021-03-18		29.250029.250029.250029.2500-3.306%750-14.530%
2021-03-12		28.750030.250028.750030.2500+0.833%900-17.355%
2021-03-11		30.000030.000030.000030.0000+5.263%100-16.667%
2021-03-10		28.500028.500128.500028.50000.000%500-12.281%
2021-03-02		28.500028.500028.500028.5000-0.904%170-12.281%
2021-03-01		30.000030.000028.760028.7600-4.133%300-13.074%
2021-02-26		30.000030.000030.000030.0000+9.091%134-16.667%
2021-02-25		27.500027.500027.500027.5000-0.901%200-9.091%
2021-02-24		27.750027.750027.750027.7500+0.909%100-9.910%
2021-02-22		27.510027.510027.500027.50000.000%500-9.091%
2021-02-10		27.500027.500027.500027.5000+1.476%100-9.091%
2021-02-05		27.100027.100027.100027.1000+4.231%200-7.749%
2021-02-03		26.000026.000026.000026.0000-0.000%350-3.846%
2021-01-29		26.000026.000126.000026.0001+2.001%2,050-3.847%
2021-01-28		24.950025.490024.950025.4900+4.041%1,614-1.922%
2021-01-27		24.500025.000024.500024.5000+2.083%1,420+2.041%
2021-01-25		24.000024.000024.000024.0000+2.128%100+4.167%
2021-01-22		24.000024.000023.500023.50000.000%500+6.383%
2021-01-15		23.500023.500023.500023.50000.000%100+6.383%
2021-01-08		23.500023.500023.500023.5000-1.468%211+6.383%
2021-01-07		23.950023.950023.850023.8500+3.471%350+4.822%
2021-01-05		22.950028.000022.950023.0500+11.084%3,110+8.460%
2020-12-29		20.750020.750020.750020.7500-5.682%1,400+20.482%
2020-12-28		22.000022.000022.000022.0000+5.012%306+13.636%
2020-12-24		20.250020.950020.250020.9500+5.013%2,000+19.332%
2020-12-23		19.750019.950019.750019.9500+2.308%1,000+25.313%
2020-12-22		19.200019.500019.200019.5000+2.094%1,900+28.205%
2020-12-21		19.850019.850019.100019.1000+0.526%1,100+30.890%
2020-12-18		19.250019.400019.000019.0000-1.299%1,730+31.579%
2020-12-17		19.250019.250019.250019.2500+3.774%4,500+29.870%
2020-12-09		18.700019.450018.550018.5500+0.270%1,100+34.771%
2020-12-07		18.500018.500018.500018.5000+1.093%1,000+35.135%
2020-12-04		18.300018.300018.300018.3000-0.272%1,100+36.612%
2020-12-03		18.000018.350018.000018.3500+1.944%5,201+36.240%
2020-12-02		18.000018.000018.000018.0000+2.857%900+38.889%
2020-11-30		17.500017.500017.500017.5000-2.125%1,000+42.857%
2020-11-24		17.450017.880017.450017.8800+3.412%600+39.821%
2020-11-17		17.250017.290017.250017.2900-0.058%2,000+44.592%
2020-11-16		17.150017.300017.150017.3000+0.698%3,900+44.509%
2020-11-13		17.180017.180017.180017.1800+0.175%1,000+45.518%
2020-11-12		17.080017.150017.080017.1500+0.410%3,680+45.773%
2020-11-11		17.080017.090017.050017.08000.000%6,600+46.370%
2020-11-10		17.050017.080017.000017.0800+0.471%4,700+46.370%
2020-11-09		17.050017.100017.000017.00000.000%3,430+47.059%
2020-11-05		17.000017.000017.000017.00000.000%3,300+47.059%
2020-11-04		17.000017.000017.000017.00000.000%200+47.059%
2020-11-03		17.000017.000017.000017.00000.000%265+47.059%
2020-11-02		17.000017.000017.000017.00000.000%150+47.059%
2020-10-30		17.400017.400016.900017.00000.000%12,900+47.059%
2020-10-29		17.000017.000017.000017.0000+1.190%413+47.059%
2020-10-28		18.000018.000016.800016.8000-9.189%1,500+48.810%
2020-10-26		18.520018.520018.500018.5000+1.038%300+35.135%
2020-10-22		18.310018.310018.310018.3100-1.823%200+36.537%
2020-10-21		18.650018.650018.650018.6500+0.811%100+34.048%
2020-10-20		19.000019.000018.500018.5000-2.632%600+35.135%
2020-10-19		19.000019.000019.000019.0000-2.564%317+31.579%
2020-10-16		19.500019.500018.550019.5000+2.632%500+28.205%
2020-10-14		19.000019.000019.000019.00000.000%1,100+31.579%
2020-10-09		19.000019.000019.000019.0000-5.000%1,000+31.579%
2020-09-30		19.660020.000019.660020.0000+1.729%300+25.000%
2020-09-29		19.660019.660019.660019.6600+9.222%100+27.162%
2020-09-28		17.900018.000017.900018.0000+12.500%200+38.889%
2020-09-25		16.000016.000016.000016.0000+6.738%100+56.250%
2020-09-24		14.950014.990014.950014.9900+7.071%1,700+66.778%
2020-09-22		14.000014.000014.000014.00000.000%100+78.571%
2020-09-10		14.000014.000014.000014.0000+13.821%500+78.571%
2020-07-27		14.750014.750012.300012.3000-10.545%2,000+103.252%
2020-07-02		13.500013.750013.500013.7500-3.169%200+81.818%
2020-06-22		14.200014.200014.200014.20000.000%100+76.056%
2020-06-05		14.000014.200014.000014.2000-2.069%300+76.056%
2020-05-01		14.500014.500014.500014.5000-1.561%110+72.414%
2020-04-27		14.730014.730014.730014.7300+7.283%100+69.722%
2020-04-14		13.730013.730013.730013.7300+48.432%100+82.083%
2020-03-26		9.25009.25009.25009.2500+15.625%1,500+170.270%
2020-03-24		8.00008.00008.00008.0000-20.000%3,900+212.500%
2020-03-23		10.000010.000010.000010.0000-37.500%100+150.000%
2020-03-16		16.000016.000016.000016.0000-20.000%300+56.250%
2020-03-12		20.600020.600020.000020.0000-9.091%300+25.000%
2020-02-14		21.990022.000021.990022.0000-2.222%400+13.636%
2020-02-10		22.500022.500022.500022.5000+2.273%600+11.111%
2020-02-03		22.000022.000022.000022.0000-8.600%100+13.636%
2020-01-24		24.070024.070024.070024.0700+0.292%300+3.864%
2020-01-21		24.100024.100024.000024.0000-6.433%302+4.167%
2019-11-20		25.650025.650025.650025.65000.000%100-2.534%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC