Dark

FOTB
FIRST OTTOWA BANKSHARES
stock OTC

Inactive

Apr 29, 2025

135.00USD-10.000%(-15.00)411

Pre-market

Dec 31, 1969

0.00USD-100.000%(-150.00)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-29	142.0000	142.0000	135.0000	135.0000	-10.000%	411	0.000%
2025-04-15	150.0000	150.0000	150.0000	150.0000	+6.157%	210	-10.000%
2025-04-14	141.5000	141.5000	141.3000	141.3000	-5.800%	202	-4.459%
2025-04-07	150.0000	150.0000	150.0000	150.0000	0.000%	175	-10.000%
2025-04-01	150.0000	150.0000	150.0000	150.0000	-4.459%	200	-10.000%
2025-03-27	157.0000	157.0000	157.0000	157.0000	0.000%	100	-14.013%
2025-03-25	157.0000	157.0000	157.0000	157.0000	0.000%	110	-14.013%
2025-03-03	157.0000	157.0000	157.0000	157.0000	+0.641%	329	-14.013%
2025-02-27	156.0000	156.0000	156.0000	156.0000	+0.645%	383	-13.462%
2025-02-21	155.2500	155.2500	155.0000	155.0000	0.000%	517	-12.903%
2025-02-19	155.0000	155.0000	155.0000	155.0000	0.000%	197	-12.903%
2025-02-18	155.0000	155.0000	155.0000	155.0000	0.000%	100	-12.903%
2025-02-14	152.2500	155.0000	152.0000	155.0000	+6.897%	498	-12.903%
2025-02-05	145.0000	145.0000	145.0000	145.0000	+7.209%	519	-6.897%
2025-02-04	135.0000	135.2500	135.0000	135.2500	-6.724%	419	-0.185%
2025-01-28	145.0000	145.0000	145.0000	145.0000	+7.407%	110	-6.897%
2025-01-15	140.0000	140.0000	135.0000	135.0000	+3.647%	3,152	0.000%
2025-01-10	126.0000	130.2500	126.0000	130.2500	+0.192%	2,203	+3.647%
2024-12-05	126.0000	130.0000	126.0000	130.0000	+4.000%	200	+3.846%
2024-12-02	123.0000	125.0000	123.0000	125.0000	+4.158%	361	+8.000%
2024-11-21	120.0100	120.0100	120.0100	120.0100	+0.008%	100	+12.491%
2024-11-20	119.0000	120.0000	119.0000	120.0000	+1.695%	420	+12.500%
2024-11-12	118.0000	118.0000	118.0000	118.0000	+1.724%	424	+14.407%
2024-11-11	116.0000	116.0000	116.0000	116.0000	+0.878%	418	+16.379%
2024-11-07	114.9900	114.9900	114.7400	114.9900	-0.871%	318	+17.402%
2024-11-06	116.0000	116.0000	115.0000	116.0000	+0.129%	540	+16.379%
2024-10-30	115.8500	115.8500	115.8500	115.8500	+2.969%	100	+16.530%
2024-10-29	112.5100	112.5100	112.5100	112.5100	-2.165%	100	+19.989%
2024-10-25	115.0000	116.0000	115.0000	115.0000	0.000%	500	+17.391%
2024-10-24	115.0000	115.0000	115.0000	115.0000	+4.072%	100	+17.391%
2024-10-23	112.5000	112.5000	110.5000	110.5000	+0.455%	1,900	+22.172%
2024-10-17	110.0000	110.0000	110.0000	110.0000	0.000%	822	+22.727%
2024-10-16	110.0000	110.0000	110.0000	110.0000	-2.861%	277	+22.727%
2024-10-11	112.0000	113.2400	112.0000	113.2400	+2.018%	600	+19.216%
2024-10-08	111.0000	111.0000	111.0000	111.0000	+0.909%	1,300	+21.622%
2024-10-07	109.5000	110.0000	109.5000	110.0000	+1.289%	1,165	+22.727%
2024-10-03	108.6100	108.6100	108.6000	108.6000	0.000%	412	+24.309%
2024-09-30	109.5000	109.5000	108.6000	108.6000	0.000%	361	+24.309%
2024-09-16	108.6000	108.6000	108.6000	108.6000	-1.273%	200	+24.309%
2024-09-13	110.0000	110.0000	110.0000	110.0000	0.000%	590	+22.727%
2024-09-12	110.0000	110.0000	110.0000	110.0000	0.000%	430	+22.727%
2024-09-11	110.0000	110.0000	110.0000	110.0000	+0.018%	200	+22.727%
2024-08-30	109.0000	109.9800	109.0000	109.9800	+1.364%	368	+22.750%
2024-08-26	108.5000	108.5000	108.5000	108.5000	+2.320%	100	+24.424%
2024-08-23	106.0000	106.0400	106.0000	106.0400	+0.038%	852	+27.310%
2024-08-22	106.0000	106.0000	106.0000	106.0000	-0.823%	210	+27.358%
2024-08-16	106.8800	106.8800	106.8800	106.8800	+2.474%	300	+26.310%
2024-08-13	106.0200	106.0200	104.3000	104.3000	+0.096%	3,070	+29.434%
2024-08-05	104.2000	104.2000	104.2000	104.2000	+1.155%	480	+29.559%
2024-07-19	103.0100	103.0100	103.0100	103.0100	-1.895%	100	+31.055%
2024-07-18	105.0000	105.0000	105.0000	105.0000	+2.941%	400	+28.571%
2024-07-16	102.0000	102.0000	102.0000	102.0000	+0.394%	100	+32.353%
2024-07-15	101.6001	101.6001	101.6001	101.6001	+0.257%	398	+32.874%
2024-07-09	101.3400	101.3400	101.3400	101.3400	+0.227%	200	+33.215%
2024-07-01	101.1100	101.1100	101.1100	101.1100	-0.873%	136	+33.518%
2024-06-27	102.0000	102.0000	102.0000	102.0000	+1.341%	350	+32.353%
2024-06-12	100.6100	101.9600	100.0000	100.6500	-2.282%	3,593	+34.128%
2024-06-04	102.0000	103.0000	102.0000	103.0000	-1.905%	350	+31.068%
2024-05-14	105.0000	105.0000	105.0000	105.0000	0.000%	432	+28.571%
2024-05-13	105.0000	105.0000	105.0000	105.0000	-2.472%	100	+28.571%
2024-05-09	105.0000	107.6618	105.0000	107.6618	+2.535%	200	+25.393%
2024-05-07	100.0000	105.0000	100.0000	105.0000	+5.900%	200	+28.571%
2024-05-06	99.1500	99.1500	99.1500	99.1500	-1.441%	100	+36.157%
2024-05-02	100.6400	100.6400	100.6000	100.6000	-0.984%	682	+34.195%
2024-05-01	101.6000	101.6000	101.6000	101.6000	-0.039%	150	+32.874%
2024-04-30	101.6000	101.6400	101.6000	101.6400	-0.353%	500	+32.822%
2024-04-29	102.0000	102.0000	102.0000	102.0000	-7.273%	211	+32.353%
2024-04-22	110.0000	110.0000	110.0000	110.0000	+0.036%	140	+22.727%
2024-04-19	109.9600	109.9600	109.9600	109.9600	+4.724%	250	+22.772%
2024-04-09	105.0000	105.0000	105.0000	105.0000	0.000%	100	+28.571%
2024-03-22	105.0400	105.0400	105.0000	105.0000	+2.941%	224	+28.571%
2024-03-20	102.0000	102.0000	102.0000	102.0000	+0.990%	126	+32.353%
2024-03-14	101.0000	101.0000	101.0000	101.0000	+1.000%	195	+33.663%
2024-03-13	100.0000	100.0000	100.0000	100.0000	0.000%	100	+35.000%
2024-03-08	100.0000	100.0000	100.0000	100.0000	+0.908%	183	+35.000%
2024-03-07	99.1000	99.1000	99.1000	99.1000	-2.027%	159	+36.226%
2024-02-08	101.1500	101.1500	101.1500	101.1500	+0.149%	321	+33.465%
2024-01-31	101.0000	101.0000	101.0000	101.0000	+3.473%	219	+33.663%
2024-01-23	97.6100	97.6100	97.6100	97.6100	-2.390%	100	+38.306%
2024-01-17	100.0000	100.0000	100.0000	100.0000	+2.564%	150	+35.000%
2024-01-11	97.5000	97.5000	97.5000	97.5000	0.000%	481	+38.462%
2024-01-08	97.5000	97.5000	97.5000	97.5000	+1.036%	200	+38.462%
2024-01-05	96.0000	96.5000	96.0000	96.5000	+0.521%	200	+39.896%
2024-01-04	96.2500	96.2500	96.0000	96.0000	-0.518%	484	+40.625%
2024-01-03	96.7500	96.7500	96.0000	96.5000	-0.515%	886	+39.896%
2024-01-02	97.0000	97.0000	97.0000	97.0000	-2.346%	200	+39.175%
2023-12-21	99.3300	99.3300	99.3300	99.3300	0.000%	125	+35.911%
2023-12-19	99.3300	99.3300	99.3300	99.3300	+2.402%	100	+35.911%
2023-12-18	97.0000	97.0000	97.0000	97.0000	+2.105%	150	+39.175%
2023-12-11	95.0000	95.0000	95.0000	95.0000	0.000%	100	+42.105%
2023-12-04	95.0000	95.0000	95.0000	95.0000	0.000%	101	+42.105%
2023-12-01	95.0000	95.0000	95.0000	95.0000	+2.327%	1,000	+42.105%
2023-11-30	92.7000	92.8400	92.7000	92.8400	+0.368%	400	+45.411%
2023-11-29	92.5000	92.5000	92.5000	92.5000	+0.011%	205	+45.946%
2023-11-27	92.4900	92.4900	92.4900	92.4900	+2.075%	100	+45.962%
2023-11-17	90.6100	90.6100	90.6100	90.6100	-4.611%	250	+48.990%
2023-10-30	94.9900	94.9900	94.9900	94.9900	+4.961%	100	+42.120%
2023-10-18	90.5000	90.5000	90.5000	90.5000	0.000%	100	+49.171%
2023-10-06	88.0000	90.5000	87.6000	90.5000	+2.144%	1,550	+49.171%
2023-10-05	88.9800	88.9800	88.6000	88.6000	-2.208%	200	+52.370%
2023-10-03	90.6000	90.6000	90.6000	90.6000	-0.450%	472	+49.007%
2023-09-28	91.0500	91.0500	91.0100	91.0100	-0.807%	200	+48.335%
2023-09-18	91.7500	91.7500	91.7500	91.7500	-1.661%	100	+47.139%
2023-09-08	93.4000	93.4000	93.3000	93.3000	+0.120%	442	+44.695%
2023-09-06	93.1885	93.1885	93.1885	93.1885	-1.897%	200	+44.868%
2023-08-31	94.9900	94.9900	94.9900	94.9900	-0.011%	175	+42.120%
2023-08-29	91.7500	95.0000	91.7500	95.0000	0.000%	931	+42.105%
2023-08-24	97.8900	97.8900	95.0000	95.0000	-0.116%	493	+42.105%
2023-08-23	95.1100	95.1100	95.1100	95.1100	-3.676%	100	+41.941%
2023-08-11	98.7400	98.7400	98.7400	98.7400	-1.211%	100	+36.723%
2023-07-19	99.9500	99.9500	99.9500	99.9500	+4.115%	100	+35.068%
2023-07-17	96.0000	96.0000	96.0000	96.0000	+1.042%	100	+40.625%
2023-07-13	95.0100	95.0100	95.0100	95.0100	+0.011%	100	+42.090%
2023-07-10	95.0000	95.0000	95.0000	95.0000	-0.011%	200	+42.105%
2023-06-28	95.0100	95.0100	95.0100	95.0100	0.000%	207	+42.090%
2023-06-15	95.0100	95.0100	95.0100	95.0100	+0.380%	105	+42.090%
2023-06-12	94.5000	94.6500	94.5000	94.6500	+0.159%	450	+42.631%
2023-06-05	94.5000	94.5000	94.5000	94.5000	-0.106%	100	+42.857%
2023-05-30	94.6000	94.6000	94.6000	94.6000	-0.158%	100	+42.706%
2023-05-25	94.7500	94.7500	94.7500	94.7500	+0.254%	100	+42.480%
2023-05-19	94.5100	94.5100	94.5100	94.5100	-0.011%	150	+42.842%
2023-05-18	94.5200	94.5200	94.5200	94.5200	-0.355%	100	+42.827%
2023-05-12	95.0000	95.5000	94.8565	94.8565	+0.367%	300	+42.320%
2023-05-05	94.5200	94.5200	94.5100	94.5100	-0.327%	428	+42.842%
2023-04-20	94.8200	94.8200	94.8200	94.8200	+0.095%	126	+42.375%
2023-04-18	94.7800	94.7800	94.7300	94.7300	-1.065%	300	+42.510%
2023-04-12	95.7400	95.7500	95.7400	95.7500	+1.419%	200	+40.992%
2023-04-03	94.4100	94.4100	94.4100	94.4100	-0.726%	100	+42.993%
2023-03-30	95.1000	95.1000	95.1000	95.1000	-0.938%	400	+41.956%
2023-03-29	96.0000	96.0000	96.0000	96.0000	0.000%	100	+40.625%
2023-03-24	96.0000	96.0000	96.0000	96.0000	-1.184%	250	+40.625%
2023-03-16	97.1500	97.1500	97.1500	97.1500	0.000%	122	+38.960%
2023-03-10	97.1500	97.1500	97.1500	97.1500	+0.144%	101	+38.960%
2023-02-21	97.0000	97.0100	97.0000	97.0100	+3.060%	348	+39.161%
2023-02-06	94.1000	94.1300	94.1000	94.1300	-0.968%	3,180	+43.419%
2023-02-01	95.0500	95.0500	95.0500	95.0500	+1.009%	126	+42.031%
2023-01-27	94.1001	94.1001	94.1001	94.1001	+0.106%	123	+43.464%
2023-01-10	94.0000	94.0000	94.0000	94.0000	-0.011%	100	+43.617%
2023-01-09	94.0100	94.0100	94.0100	94.0100	+0.977%	1,232	+43.602%
2023-01-06	93.1001	93.1001	93.1000	93.1000	0.000%	1,676	+45.005%
2023-01-05	93.1000	93.1000	93.1000	93.1000	+0.107%	300	+45.005%
2023-01-03	93.0001	93.0001	93.0001	93.0001	+0.000%	617	+45.161%
2022-12-16	105.5000	105.5000	93.0000	93.0000	+4.494%	1,260	+45.161%
2022-12-02	89.0000	89.0000	89.0000	89.0000	0.000%	100	+51.685%
2022-12-01	89.0000	89.0000	89.0000	89.0000	+0.011%	100	+51.685%
2022-11-30	88.9900	88.9900	88.9900	88.9900	+2.287%	253	+51.702%
2022-11-11	87.0000	87.0000	87.0000	87.0000	0.000%	200	+55.172%
2022-10-24	87.0000	87.0000	87.0000	87.0000	0.000%	576	+55.172%
2022-10-12	87.0000	87.0000	87.0000	87.0000	0.000%	500	+55.172%
2022-10-11	87.0000	87.0000	87.0000	87.0000	+1.045%	415	+55.172%
2022-09-20	86.1000	86.1000	86.1000	86.1000	0.000%	100	+56.794%
2022-09-13	86.1000	86.1000	86.1000	86.1000	-2.159%	120	+56.794%
2022-09-09	87.0000	88.0000	87.0000	88.0000	+1.149%	516	+53.409%
2022-09-08	87.0000	87.0000	87.0000	87.0000	+1.092%	100	+55.172%
2022-09-07	86.0600	86.0600	86.0600	86.0600	-0.104%	140	+56.867%
2022-09-06	86.1500	86.1500	86.1500	86.1500	-0.405%	500	+56.703%
2022-09-02	86.5000	86.5000	86.5000	86.5000	0.000%	100	+56.069%
2022-08-29	86.5000	86.5000	86.5000	86.5000	-0.575%	1,100	+56.069%
2022-08-23	87.0000	87.0000	87.0000	87.0000	0.000%	115	+55.172%
2022-08-15	87.0000	87.0000	87.0000	87.0000	+1.163%	400	+55.172%
2022-08-09	86.0000	86.0000	86.0000	86.0000	-1.149%	265	+56.977%
2022-08-05	87.0000	87.0000	87.0000	87.0000	-1.136%	400	+55.172%
2022-08-04	85.5000	88.0000	85.5000	88.0000	+3.020%	500	+53.409%
2022-08-03	85.4200	85.4200	85.4200	85.4200	+0.494%	100	+58.043%
2022-08-02	84.9900	85.0000	84.9900	85.0000	-0.538%	600	+58.824%
2022-07-29	85.4600	85.4600	85.4600	85.4600	+0.541%	400	+57.969%
2022-07-28	85.0000	85.0000	85.0000	85.0000	-0.538%	281	+58.824%
2022-07-27	85.4600	85.4600	85.4600	85.4600	-0.047%	200	+57.969%
2022-07-25	85.5000	85.5000	85.5000	85.5000	0.000%	200	+57.895%
2022-07-21	85.5000	85.5000	85.5000	85.5000	+3.951%	500	+57.895%
2022-07-20	82.2500	82.2500	82.2500	82.2500	+0.305%	260	+64.134%
2022-07-19	82.0000	82.0000	82.0000	82.0000	+0.601%	200	+64.634%
2022-07-18	81.5100	81.5100	81.5100	81.5100	-0.561%	114	+65.624%
2022-07-15	81.9700	81.9700	81.9700	81.9700	+0.577%	200	+64.694%
2022-07-13	85.0000	85.0000	81.5001	81.5001	-4.678%	820	+65.644%
2022-07-05	85.5000	85.5000	85.5000	85.5000	0.000%	2,157	+57.895%
2022-06-28	85.5000	85.5000	85.5000	85.5000	0.000%	506	+57.895%
2022-06-23	85.5000	85.5000	85.5000	85.5000	-1.724%	165	+57.895%
2022-06-13	87.0000	87.0000	87.0000	87.0000	0.000%	349	+55.172%
2022-06-09	87.0000	87.0000	87.0000	87.0000	+1.163%	100	+55.172%
2022-06-03	86.0000	86.0000	86.0000	86.0000	0.000%	163	+56.977%
2022-06-01	85.5100	86.0000	85.5100	86.0000	0.000%	1,100	+56.977%
2022-05-26	85.9999	86.0000	85.9999	86.0000	+1.117%	300	+56.977%
2022-05-20	85.0500	85.0500	85.0500	85.0500	-1.105%	350	+58.730%
2022-05-13	86.0000	86.0000	86.0000	86.0000	+1.081%	201	+56.977%
2022-05-11	85.0800	85.0800	85.0800	85.0800	-1.070%	100	+58.674%
2022-04-22	86.0000	86.0000	86.0000	86.0000	0.000%	323	+56.977%
2022-04-20	86.0000	86.0000	86.0000	86.0000	+1.176%	111	+56.977%
2022-04-19	86.5000	86.5000	85.0000	85.0000	-4.494%	393	+58.824%
2022-03-30	89.0000	89.0000	89.0000	89.0000	0.000%	100	+51.685%
2022-03-25	89.0000	89.0000	88.9999	89.0000	0.000%	300	+51.685%
2022-03-17	89.0000	89.0000	89.0000	89.0000	0.000%	275	+51.685%
2022-03-15	88.7500	89.0000	88.7500	89.0000	+1.136%	600	+51.685%
2022-03-11	87.0000	88.0000	87.0000	88.0000	0.000%	500	+53.409%
2022-03-07	88.0000	88.0000	88.0000	88.0000	+0.011%	135	+53.409%
2022-03-02	87.0000	88.0000	87.0000	87.9900	+3.518%	641	+53.427%
2022-02-18	85.0000	85.0000	85.0000	85.0000	-1.117%	100	+58.824%
2022-02-15	86.0000	86.0000	85.9600	85.9600	+1.129%	200	+57.050%
2022-02-08	85.0000	85.0000	85.0000	85.0000	+3.646%	1,200	+58.824%
2022-02-03	82.0100	82.0100	82.0100	82.0100	-6.807%	240	+64.614%
2022-02-01	88.0000	88.0000	88.0000	88.0000	0.000%	200	+53.409%
2022-01-14	88.0000	88.0000	88.0000	88.0000	+2.326%	176	+53.409%
2022-01-13	86.0000	86.0000	86.0000	86.0000	+0.047%	789	+56.977%
2022-01-11	85.0000	85.9600	85.0000	85.9600	+3.566%	500	+57.050%
2022-01-07	83.0000	83.0000	83.0000	83.0000	-3.623%	130	+62.651%
2022-01-06	86.1200	86.1200	86.1200	86.1200	0.000%	351	+56.758%
2022-01-03	86.0800	86.1200	86.0800	86.1200	0.000%	528	+56.758%

.dark-mode .xpGJrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xpGJrM{ color: #333333; background-color: white; border: 2px solid #333333; }FOTBFIRST OTTOWA BANKSHARESstock OTC

FOTB
FIRST OTTOWA BANKSHARES
stock OTC