Other OTC - Delayed Quote • USD
First Bankers Trustshares, Inc. (FBTT)
At close: May 10 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| May 16, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| May 15, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| May 14, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| May 13, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| May 10, 2024 | 15.45 | 15.45 | 15.25 | 15.28 | 15.28 | 1,500 |
| May 9, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 400 |
| May 8, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| May 7, 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 700 |
| May 6, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2,600 |
| May 3, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| May 2, 2024 | 15.66 | 15.99 | 15.65 | 15.65 | 15.65 | 800 |
| May 1, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Apr 30, 2024 | 16.26 | 16.50 | 15.50 | 15.99 | 15.99 | 7,300 |
| Apr 29, 2024 | 16.75 | 16.75 | 16.30 | 16.50 | 16.50 | 2,700 |
| Apr 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 25, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 24, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 22, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 19, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 18, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 200 |
| Apr 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 15, 2024 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 1,500 |
| Apr 12, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Apr 11, 2024 | 16.76 | 17.19 | 16.76 | 17.19 | 17.19 | 400 |
| Apr 10, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Apr 9, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Apr 8, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Apr 5, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Apr 4, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Apr 3, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Apr 2, 2024 | 16.75 | 17.25 | 16.75 | 17.25 | 17.25 | 700 |
| Apr 1, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Mar 28, 2024 | 17.10 | 17.40 | 16.50 | 17.35 | 17.35 | 4,300 |
| Mar 27, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 26, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 22, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 21, 2024 | 0.21 Dividend | |||||
| Mar 21, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 20, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | - |
| Mar 19, 2024 | 17.50 | 17.90 | 17.50 | 17.90 | 17.69 | 2,700 |
| Mar 18, 2024 | 17.50 | 17.98 | 17.25 | 17.90 | 17.69 | 4,000 |
| Mar 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 8, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | 200 |
| Mar 7, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 6, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 5, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | - |
| Mar 1, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | 200 |
| Feb 29, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - |
| Feb 28, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - |
| Feb 27, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - |
| Feb 26, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | - |
| Feb 23, 2024 | 18.00 | 18.30 | 18.00 | 18.30 | 18.09 | 300 |
| Feb 22, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | - |
| Feb 21, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.12 | - |
| Feb 20, 2024 | 18.50 | 18.50 | 18.24 | 18.34 | 18.12 | 2,500 |
| Feb 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| Feb 15, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| Feb 14, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | - |
| Feb 13, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | 100 |
| Feb 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - |
| Feb 9, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 18.88 | 500 |
| Feb 8, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - |
| Feb 7, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - |
| Feb 6, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - |
| Feb 5, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | 100 |
| Feb 2, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Feb 1, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 31, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 30, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 26, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | 100 |
| Jan 25, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 24, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 23, 2024 | 19.10 | 19.20 | 19.10 | 19.20 | 18.97 | 1,400 |
| Jan 22, 2024 | 18.50 | 19.20 | 18.24 | 19.20 | 18.97 | 500 |
| Jan 19, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 18, 2024 | 19.15 | 19.20 | 19.15 | 19.20 | 18.97 | 1,200 |
| Jan 17, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.97 | - |
| Jan 16, 2024 | 19.05 | 19.20 | 19.00 | 19.20 | 18.97 | 400 |
| Jan 12, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | - |
| Jan 11, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.93 | 1,800 |
| Jan 10, 2024 | 19.15 | 19.21 | 19.00 | 19.21 | 18.98 | 4,900 |
| Jan 9, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.02 | - |
| Jan 8, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.02 | - |
| Jan 5, 2024 | 19.25 | 19.75 | 19.20 | 19.25 | 19.02 | 2,800 |
| Jan 4, 2024 | 19.25 | 19.30 | 19.20 | 19.25 | 19.02 | 7,100 |
| Jan 3, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.02 | 1,200 |
| Jan 2, 2024 | 19.00 | 19.25 | 18.50 | 19.25 | 19.02 | 2,500 |
| Dec 29, 2023 | 19.00 | 19.00 | 18.00 | 19.00 | 18.78 | 2,000 |
| Dec 28, 2023 | 0.21 Dividend | |||||
| Dec 28, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.38 | 500 |
| Dec 27, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - |
| Dec 26, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - |
| Dec 22, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - |
| Dec 21, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | 100 |
| Dec 20, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.58 | - |
| Dec 19, 2023 | 17.00 | 18.00 | 17.00 | 18.00 | 17.58 | 1,200 |
| Dec 18, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.60 | 400 |
| Dec 15, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.36 | - |
| Dec 14, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.36 | - |
| Dec 13, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.36 | 200 |
| Dec 12, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.38 | - |
| Dec 11, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.38 | - |
| Dec 8, 2023 | 13.75 | 15.75 | 13.75 | 15.75 | 15.38 | 1,800 |
| Dec 7, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.38 | - |
| Dec 6, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.38 | 100 |
| Dec 5, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.54 | - |
| Dec 4, 2023 | 14.18 | 14.89 | 13.25 | 14.89 | 14.54 | 900 |
| Dec 1, 2023 | 13.20 | 13.98 | 13.20 | 13.98 | 13.65 | 8,300 |
| Nov 30, 2023 | 13.25 | 13.25 | 13.20 | 13.20 | 12.89 | 65,000 |
| Nov 29, 2023 | 13.10 | 13.18 | 13.10 | 13.18 | 12.87 | 2,600 |
| Nov 28, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 12.80 | 100 |
| Nov 27, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 12.87 | 500 |
| Nov 24, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 12.89 | - |
| Nov 22, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 12.89 | - |
| Nov 21, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 12.89 | 300 |
| Nov 20, 2023 | 12.85 | 13.25 | 12.85 | 13.25 | 12.94 | 200 |
| Nov 17, 2023 | 13.40 | 13.44 | 12.85 | 13.34 | 13.03 | 1,800 |
| Nov 16, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.09 | - |
| Nov 15, 2023 | 13.20 | 13.40 | 13.20 | 13.40 | 13.09 | 4,500 |
| Nov 14, 2023 | 13.00 | 13.45 | 13.00 | 13.45 | 13.14 | 500 |
| Nov 13, 2023 | 13.52 | 13.52 | 13.00 | 13.40 | 13.09 | 2,000 |
| Nov 10, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.19 | - |
| Nov 9, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.19 | 200 |
| Nov 8, 2023 | 13.60 | 14.00 | 13.50 | 13.60 | 13.28 | 5,200 |
| Nov 7, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.43 | 900 |
| Nov 6, 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.43 | 500 |
| Nov 3, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.53 | - |
| Nov 2, 2023 | 13.90 | 13.95 | 13.83 | 13.85 | 13.53 | 2,600 |
| Nov 1, 2023 | 14.20 | 14.49 | 13.95 | 13.95 | 13.63 | 1,100 |
| Oct 31, 2023 | 14.20 | 14.40 | 14.00 | 14.29 | 13.96 | 1,800 |
| Oct 30, 2023 | 14.40 | 14.99 | 14.40 | 14.99 | 14.64 | 300 |
| Oct 27, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 26, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 25, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 24, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 23, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 20, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 19, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 18, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 17, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 16, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
| Oct 13, 2023 | 14.60 | 14.99 | 14.20 | 14.98 | 14.63 | 2,800 |
| Oct 12, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 11, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 10, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 9, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 6, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 5, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 4, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 3, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | - |
| Oct 2, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.64 | 100 |
| Sep 29, 2023 | 15.50 | 15.60 | 14.53 | 14.60 | 14.26 | 5,500 |
| Sep 28, 2023 | 14.30 | 15.20 | 14.30 | 15.20 | 14.85 | 13,600 |
| Sep 27, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.85 | - |
| Sep 26, 2023 | 15.90 | 15.90 | 14.38 | 15.20 | 14.85 | 1,900 |
| Sep 25, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | - |
| Sep 22, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | - |
| Sep 21, 2023 | 0.20 Dividend | |||||
| Sep 21, 2023 | 15.34 | 16.00 | 15.30 | 16.00 | 15.63 | 1,200 |
| Sep 20, 2023 | 16.25 | 16.36 | 16.00 | 16.00 | 15.43 | 3,200 |
| Sep 19, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 18, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 15, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 14, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 13, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 12, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 11, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 8, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 7, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 6, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.39 | - |
| Sep 5, 2023 | 16.60 | 16.99 | 16.55 | 16.99 | 16.39 | 900 |
| Sep 1, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.64 | - |
| Aug 31, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.64 | - |
| Aug 30, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 16.64 | - |
| Aug 29, 2023 | 17.10 | 17.25 | 17.10 | 17.25 | 16.64 | 500 |
| Aug 28, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.06 | - |
| Aug 25, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.06 | - |
| Aug 24, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.06 | - |
| Aug 23, 2023 | 16.75 | 16.75 | 16.65 | 16.65 | 16.06 | 1,100 |
| Aug 22, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.30 | 400 |
| Aug 21, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.40 | 200 |
| Aug 18, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.54 | 100 |
| Aug 17, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.72 | - |
| Aug 16, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.72 | - |
| Aug 15, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.72 | 100 |
| Aug 14, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.73 | 200 |
| Aug 11, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.07 | - |
| Aug 10, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.07 | - |
| Aug 9, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.07 | - |
| Aug 8, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.07 | - |
| Aug 7, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.07 | - |
| Aug 4, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.07 | - |
| Aug 3, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.07 | - |
| Aug 2, 2023 | 17.50 | 17.70 | 17.25 | 17.70 | 17.07 | 1,100 |
| Aug 1, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.11 | 200 |
| Jul 31, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 16.98 | 700 |
| Jul 28, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.02 | 1,700 |
| Jul 27, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 26, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 25, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 24, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 21, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 20, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 19, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 18, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 17, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 14, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
| Jul 13, 2023 | 18.40 | 18.40 | 18.25 | 18.25 | 17.60 | 300 |
| Jul 12, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.75 | - |
| Jul 11, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.75 | - |
| Jul 10, 2023 | 17.65 | 18.40 | 17.65 | 18.40 | 17.75 | 2,300 |
| Jul 7, 2023 | 18.10 | 18.40 | 17.65 | 18.40 | 17.75 | 1,000 |
| Jul 6, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.46 | - |
| Jul 5, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.46 | - |
| Jul 3, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.46 | - |
| Jun 30, 2023 | 18.41 | 18.41 | 18.10 | 18.10 | 17.46 | 1,300 |
| Jun 29, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 17.98 | 100 |
| Jun 28, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.15 | - |
| Jun 27, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.15 | - |
| Jun 26, 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 18.15 | 200 |
| Jun 23, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.09 | 6,400 |
| Jun 22, 2023 | 0.20 Dividend | |||||
| Jun 22, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.29 | - |
| Jun 21, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 20, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 16, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 15, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 14, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 13, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 12, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 9, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 8, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 7, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| Jun 6, 2023 | 19.85 | 20.00 | 19.85 | 20.00 | 19.10 | 200 |
| Jun 5, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.09 | - |
| Jun 2, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.09 | 1,000 |
| Jun 1, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| May 31, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | - |
| May 30, 2023 | 18.75 | 20.00 | 18.75 | 20.00 | 19.10 | 600 |
| May 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.10 | 200 |
| May 25, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.15 | - |
| May 24, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.15 | - |
| May 23, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.15 | - |
| May 22, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.15 | - |
| May 19, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.15 | - |
| May 18, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 19.15 | - |
Related Tickers
CNBW CNB Corp.
60.00
+11.94%
FBIP FNB Bancorp, Inc.
60.52
-3.94%
JDVB JD Bancshares, Inc.
24.00
0.00%
CMTV Community Bancorp
15.51
-1.27%
MCHB Mechanics Bank
26,000.00
0.00%
CHBH Croghan Bancshares, Inc.
45.50
+0.22%
GLBZ Glen Burnie Bancorp
4.8550
-0.31%
HARL Harleysville Financial Corporation
21.70
+4.48%
PBNC PB Financial Corporation
43.00
+0.23%
LFGP Ledyard Financial Group, Inc.
14.40
+0.63%