Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

First Bankers Trustshares, Inc. (FBTT)

Compare
16.20
0.00
(0.00%)
At close: April 4 at 3:49:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.0816.2015.9616.2016.20600
Apr 3, 202516.0016.3316.0016.3316.33500
Apr 2, 202516.4916.4916.4916.4916.49-
Apr 1, 202516.2016.4916.0016.4916.491,500
Mar 31, 202516.0016.0016.0016.0016.004,500
Mar 28, 202515.3016.0015.3016.0016.002,500
Mar 27, 202515.6116.0015.3016.0016.00900
Mar 26, 202516.3916.3916.3916.3916.39-
Mar 25, 202516.3916.3916.3916.3916.39-
Mar 24, 202516.3916.3916.3916.3916.39-
Mar 21, 2025 0.22 Dividend
Mar 21, 202516.3916.3916.3916.3916.39-
Mar 20, 202516.3916.3916.3916.3916.17-
Mar 19, 202516.3916.3916.3916.3916.17-
Mar 18, 202516.3916.3916.3916.3916.17-
Mar 17, 202516.3916.3916.3916.3916.17-
Mar 14, 202516.3916.3916.3916.3916.17-
Mar 13, 202516.3916.3916.3916.3916.17-
Mar 12, 202516.3916.3916.3916.3916.17-
Mar 11, 202516.3916.3916.3916.3916.17-
Mar 10, 202516.0016.3915.8116.3916.17700
Mar 7, 202516.4916.4916.4916.4916.27-
Mar 6, 202516.4916.4916.4916.4916.27-
Mar 5, 202516.4916.4916.4916.4916.27-
Mar 4, 202516.4916.4916.4916.4916.27-
Mar 3, 202516.4916.4916.4916.4916.27-
Feb 28, 202516.4916.4916.4916.4916.27-
Feb 27, 202516.4916.4916.4916.4916.27-
Feb 26, 202516.4916.4916.4916.4916.27-
Feb 25, 202516.4916.4916.4916.4916.27-
Feb 24, 202516.4916.4916.4916.4916.27-
Feb 21, 202516.4916.4916.4916.4916.27-
Feb 20, 202516.4916.4916.4916.4916.27-
Feb 19, 202516.4916.4916.4916.4916.27-
Feb 18, 202516.2516.4916.0416.4916.272,200
Feb 14, 202516.4916.4916.4916.4916.27-
Feb 13, 202515.8216.4915.8216.4916.27300
Feb 12, 202516.0016.0016.0016.0015.79-
Feb 11, 202515.9816.4815.8216.0015.797,000
Feb 10, 202516.0016.0016.0016.0015.79-
Feb 7, 202516.0016.0016.0016.0015.79500
Feb 6, 202516.0016.0116.0016.0115.804,200
Feb 5, 202516.0016.0016.0016.0015.791,900
Feb 4, 202516.0016.0016.0016.0015.79-
Feb 3, 202516.0516.0516.0016.0015.792,000
Jan 31, 202516.2516.4916.0416.0415.822,000
Jan 30, 202516.5016.5016.5016.5016.28700
Jan 29, 202516.5016.5016.5016.5016.28-
Jan 28, 202516.5016.5016.5016.5016.28-
Jan 27, 202516.5016.5016.5016.5016.28-
Jan 24, 202516.5016.5016.5016.5016.28-
Jan 23, 202516.5016.5016.5016.5016.28-
Jan 22, 202516.5016.5016.5016.5016.28300
Jan 21, 202516.5516.5516.5516.5516.33-
Jan 17, 202516.5516.5516.5516.5516.33-
Jan 16, 202516.5516.5516.5516.5516.33-
Jan 15, 202516.5516.5516.5516.5516.33-
Jan 14, 202516.5516.5516.5516.5516.33-
Jan 13, 202516.5516.5516.5516.5516.33-
Jan 10, 202516.5516.5516.5516.5516.33-
Jan 8, 202516.5516.5516.5516.5516.33-
Jan 7, 202516.5516.5516.5516.5516.33-
Jan 6, 202516.5516.5516.5516.5516.33-
Jan 3, 202516.5516.5516.5516.5516.33200
Jan 2, 202516.8116.8116.8116.8116.58400
Dec 31, 202416.9916.9916.9916.9916.76-
Dec 30, 202416.9916.9916.9916.9916.76-
Dec 27, 2024 0.22 Dividend
Dec 27, 202416.9916.9916.9916.9916.76-
Dec 26, 202416.9916.9916.9916.9916.54100
Dec 24, 202416.5016.9916.0016.9916.541,000
Dec 23, 202416.5016.5016.3616.5016.07800
Dec 20, 202416.5016.5016.5016.5016.07-
Dec 19, 202416.5016.5016.5016.5016.07-
Dec 18, 202416.5016.5016.5016.5016.07-
Dec 17, 202416.5016.5016.5016.5016.07-
Dec 16, 202416.0016.5016.0016.5016.073,100
Dec 13, 202416.8516.8516.8516.8516.41-
Dec 12, 202416.8516.8516.8516.8516.41-
Dec 11, 202416.8516.8516.8516.8516.41-
Dec 10, 202416.8516.8516.8516.8516.41-
Dec 9, 202416.8516.8516.8516.8516.41-
Dec 6, 202416.8516.8516.8516.8516.41-
Dec 5, 202416.8516.8516.8516.8516.41-
Dec 4, 202416.8516.8516.8516.8516.41-
Dec 3, 202416.8516.8516.8516.8516.41-
Dec 2, 202416.8516.8516.8516.8516.41-
Nov 29, 202416.8516.8516.8516.8516.41-
Nov 27, 202416.8516.8516.8516.8516.41-
Nov 26, 202416.8516.8516.8516.8516.41-
Nov 25, 202416.8516.8516.8516.8516.41-
Nov 22, 202416.8516.8516.8516.8516.41-
Nov 21, 202416.8516.8516.8516.8516.41800
Nov 20, 202416.0016.0016.0016.0015.58-
Nov 19, 202416.0016.0016.0016.0015.58-
Nov 18, 202416.0016.0016.0016.0015.58-
Nov 15, 202416.0016.0016.0016.0015.58-
Nov 14, 202416.0016.0016.0016.0015.58-
Nov 13, 202416.0016.0016.0016.0015.58200
Nov 12, 202416.3516.3516.3516.3515.92-
Nov 11, 202416.3516.3516.3516.3515.92-
Nov 8, 202416.3516.3516.3516.3515.92500
Nov 7, 202416.0016.0016.0016.0015.58200
Nov 6, 202415.7515.7515.7515.7515.34-
Nov 5, 202415.7515.7515.7515.7515.34-
Nov 4, 202415.7515.7515.7515.7515.34-
Nov 1, 202415.7515.7515.7515.7515.34-
Oct 31, 202415.7515.7515.7515.7515.34-
Oct 30, 202415.7515.7515.7515.7515.34-
Oct 29, 202415.7515.7515.7515.7515.34700
Oct 28, 202416.0016.0016.0016.0015.58-
Oct 25, 202416.0016.0016.0016.0015.58500
Oct 24, 202416.0016.0016.0016.0015.58-
Oct 23, 202416.0016.0016.0016.0015.58-
Oct 22, 202416.0016.0016.0016.0015.58-
Oct 21, 202416.0016.0016.0016.0015.58-
Oct 18, 202416.0016.0016.0016.0015.58-
Oct 17, 202416.0016.0016.0016.0015.58-
Oct 16, 202416.0016.0016.0016.0015.58-
Oct 15, 202416.0016.0016.0016.0015.58-
Oct 14, 202416.0016.0016.0016.0015.58-
Oct 11, 202416.0016.0016.0016.0015.583,200
Oct 10, 202416.0016.0016.0016.0015.58-
Oct 9, 202416.0016.0016.0016.0015.58-
Oct 8, 202416.0016.0016.0016.0015.58-
Oct 7, 202416.0016.0016.0016.0015.58-
Oct 4, 202416.0016.0016.0016.0015.58-
Oct 3, 202416.0016.0016.0016.0015.58-
Oct 2, 202416.0016.0016.0016.0015.58-
Oct 1, 202416.0016.0016.0016.0015.58-
Sep 30, 202416.0016.0016.0016.0015.58-
Sep 27, 2024 0.21 Dividend
Sep 27, 202416.0016.0016.0016.0015.58-
Sep 26, 202416.0016.0016.0016.0015.38-
Sep 25, 202416.0016.0016.0016.0015.38-
Sep 24, 202416.1016.1016.0016.0015.38900
Sep 23, 202415.8515.8515.8515.8515.23-
Sep 20, 202415.8515.8515.8515.8515.231,700
Sep 19, 202415.8515.8515.8515.8515.23-
Sep 18, 202415.8515.8515.8515.8515.23-
Sep 17, 202415.8515.8515.8515.8515.23-
Sep 16, 202415.8515.8515.8515.8515.23-
Sep 13, 202415.8515.8515.8515.8515.23-
Sep 12, 202415.8015.8515.8015.8515.23300
Sep 11, 202415.8315.8315.8315.8315.21-
Sep 10, 202415.8315.8315.8315.8315.21200
Sep 9, 202415.5115.5115.0015.0014.42400
Sep 6, 202415.8415.8415.8415.8415.22-
Sep 5, 202415.8415.8415.8415.8415.22-
Sep 4, 202415.8415.8415.8415.8415.22200
Sep 3, 202415.4915.4915.4915.4914.89-
Aug 30, 202415.0015.8415.0015.4914.89700
Aug 29, 202415.5015.5015.5015.5014.90-
Aug 28, 202415.6015.6015.5015.5014.90200
Aug 27, 202415.5515.5515.5515.5514.94200
Aug 26, 202415.8515.8515.2515.8415.22400
Aug 23, 202415.8515.8515.8515.8515.23-
Aug 22, 202415.8515.8515.8515.8515.23-
Aug 21, 202415.8515.8515.8515.8515.23200
Aug 20, 202415.0015.8914.6215.3514.751,400
Aug 19, 202415.9215.9215.3415.3514.751,900
Aug 16, 202415.7616.3415.7515.7515.145,500
Aug 15, 202415.9515.9515.9515.9515.33100
Aug 14, 202415.0015.0015.0015.0014.42-
Aug 13, 202415.0015.0015.0015.0014.42-
Aug 12, 202415.0015.0015.0015.0014.42-
Aug 9, 202415.0015.0015.0015.0014.42-
Aug 8, 202415.0015.0015.0015.0014.42-
Aug 7, 202415.0015.0015.0015.0014.42-
Aug 6, 202415.0015.0015.0015.0014.42-
Aug 5, 202414.9015.0014.2115.0014.42800
Aug 2, 202414.9014.9014.9014.9014.32-
Aug 1, 202414.4514.9014.4514.9014.32900
Jul 31, 202414.1514.4413.7214.4413.881,900
Jul 30, 202413.9814.1513.6013.9813.441,800
Jul 29, 202413.9513.9513.9513.9513.41-
Jul 26, 202413.9513.9513.9513.9513.41-
Jul 25, 202413.9813.9813.9513.9513.41400
Jul 24, 202413.4513.4513.4513.4512.93-
Jul 23, 202413.9113.9113.4513.4512.933,600
Jul 22, 202413.8814.1513.4513.4512.93900
Jul 19, 202413.8413.8413.8413.8413.30-
Jul 18, 202413.8413.8413.8413.8413.30-
Jul 17, 202413.8413.8413.8413.8413.30-
Jul 16, 202413.8413.8413.8413.8413.30-
Jul 15, 202413.8413.8413.8413.8413.30-
Jul 12, 202413.8413.8413.8413.8413.30-
Jul 11, 202413.7413.8513.6113.8413.30900
Jul 10, 202413.6013.6013.6013.6013.07-
Jul 9, 202413.6013.6013.6013.6013.07-
Jul 8, 202413.6013.6013.6013.6013.07-
Jul 5, 202413.6013.6013.6013.6013.07-
Jul 3, 202413.6013.6013.6013.6013.07-
Jul 2, 202413.4513.6013.2513.6013.071,500
Jul 1, 202413.6913.6913.6913.6913.16-
Jun 28, 2024 0.21 Dividend
Jun 28, 202413.7614.2313.2513.6913.165,100
Jun 27, 202414.4514.5013.9013.9013.165,000
Jun 26, 202414.1014.4914.0214.1813.42800
Jun 25, 202414.0414.2513.9014.1813.425,600
Jun 24, 202414.0214.5614.0214.4913.712,400
Jun 21, 202414.9114.9114.0014.6813.891,500
Jun 20, 202414.3514.7214.0514.6713.898,700
Jun 18, 202414.6014.7414.6014.7413.95700
Jun 17, 202414.7414.7414.7414.7413.95-
Jun 14, 202414.7414.7414.7414.7413.95-
Jun 13, 202414.0614.7414.0614.7413.95300
Jun 12, 202414.7414.7414.7414.7413.95200
Jun 11, 202414.0614.7414.0514.7413.95700
Jun 10, 202414.7414.7414.7414.7413.95-
Jun 7, 202414.5314.7414.0514.7413.952,800
Jun 6, 202414.7514.7514.7514.7513.96-
Jun 5, 202414.5314.7514.5314.7513.96300
Jun 4, 202414.7514.7514.7514.7513.961,000
Jun 3, 202414.7414.7414.7414.7413.95-
May 31, 202414.7414.7514.5114.7413.959,500
May 30, 202415.0115.6514.5114.7513.964,700
May 29, 202415.0116.0015.0116.0015.14600
May 28, 202416.0016.0016.0016.0015.14-
May 24, 202416.0016.0016.0016.0015.14-
May 23, 202416.0016.0016.0016.0015.14-
May 22, 202416.0016.0016.0016.0015.14-
May 21, 202415.2516.0015.2516.0015.141,500
May 20, 202415.2515.3914.9115.2514.432,100
May 17, 202415.2815.2815.2815.2814.46-
May 16, 202415.2815.2815.2815.2814.46-
May 15, 202415.2815.2815.2815.2814.46-
May 14, 202415.2815.2815.2815.2814.46-
May 13, 202415.2815.2815.2815.2814.46-
May 10, 202415.4515.4515.2515.2814.461,500
May 9, 202415.5015.5015.5015.5014.67400
May 8, 202415.5015.5015.5015.5014.67200
May 7, 202415.3015.5015.3015.5014.67700
May 6, 202415.5215.5215.5215.5214.692,600
May 3, 202415.6515.6515.6515.6514.81-
May 2, 202415.6615.9915.6515.6514.81800
May 1, 202415.9915.9915.9915.9915.13-
Apr 30, 202416.2616.5015.5015.9915.137,300
Apr 29, 202416.7516.7516.3016.5015.622,700
Apr 26, 202416.8016.8016.8016.8015.90-
Apr 25, 202416.8016.8016.8016.8015.90-
Apr 24, 202416.8016.8016.8016.8015.90-
Apr 23, 202416.8016.8016.8016.8015.90-
Apr 22, 202416.8016.8016.8016.8015.90-
Apr 19, 202416.8016.8016.8016.8015.90-
Apr 18, 202416.8016.8016.8016.8015.90200
Apr 17, 202417.0017.0017.0017.0016.09-
Apr 16, 202417.0017.0017.0017.0016.09-
Apr 15, 202416.7517.0016.7517.0016.091,500
Apr 12, 202417.1917.1917.1917.1916.27-
Apr 11, 202416.7617.1916.7617.1916.27400
Apr 10, 202417.2517.2517.2517.2516.33-
Apr 9, 202417.2517.2517.2517.2516.33-
Apr 8, 202417.2517.2517.2517.2516.33-
Apr 5, 202417.2517.2517.2517.2516.33-
Waiting for permission
Allow microphone access to enable voice search

Try again.