Skip to main content

Fentura Financial Inc (OP: FETM )

45.00 +0.74 (+1.67%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 45.00 45.00 45.00 45.00 100 +0.74(+1.67%)
Nov 07, 2024 44.05 44.26 43.80 44.26 9,606 +0.23(+0.52%)
Nov 06, 2024 40.80 44.51 40.80 44.03 25,144 +3.91(+9.73%)
Nov 05, 2024 40.57 40.57 39.69 40.12 1,645 -0.53(-1.32%)
Nov 04, 2024 40.95 40.95 40.66 40.66 1,774 -0.39(-0.95%)
Nov 01, 2024 40.80 41.15 40.80 41.05 3,197 -0.10(-0.24%)
Oct 31, 2024 41.15 41.15 41.15 41.15 1,048 +0.00(+0.00%)
Oct 29, 2024 41.15 875 -0.35(-0.84%)
Oct 28, 2024 41.25 41.50 40.93 41.50 9,475 +0.25(+0.61%)
Oct 25, 2024 41.75 41.75 41.00 41.25 9,814 -0.25(-0.60%)
Oct 24, 2024 38.50 41.50 38.50 41.50 24,899 +3.00(+7.79%)
Oct 23, 2024 38.27 38.60 38.26 38.50 12,512 +0.49(+1.29%)
Oct 22, 2024 38.75 38.80 38.01 38.01 5,500 -0.79(-2.04%)
Oct 21, 2024 38.86 38.90 38.19 38.80 3,551 -0.20(-0.51%)
Oct 18, 2024 38.75 39.00 38.75 39.00 10,800 +0.25(+0.65%)
Oct 17, 2024 39.00 39.50 38.75 38.75 9,281 +0.00(+0.00%)
Oct 16, 2024 38.00 38.75 38.00 38.75 4,525 +1.00(+2.65%)
Oct 15, 2024 37.83 38.49 37.53 37.75 21,483 +0.05(+0.13%)
Oct 14, 2024 37.70 37.70 37.70 37.70 5,000 +0.00(+0.00%)
Oct 11, 2024 37.25 37.70 37.25 37.70 2,536 +0.45(+1.21%)
Oct 10, 2024 37.08 37.25 37.01 37.25 500 -0.24(-0.64%)
Oct 09, 2024 37.33 37.49 37.33 37.49 1,229 -0.01(-0.03%)
Oct 08, 2024 37.33 37.60 37.33 37.50 2,374 -0.36(-0.95%)
Oct 07, 2024 37.27 37.86 37.27 37.86 603 -0.05(-0.13%)
Oct 04, 2024 38.00 38.00 37.91 37.91 400 -0.09(-0.24%)
Oct 03, 2024 38.12 38.49 38.00 38.00 4,910 -0.60(-1.55%)
Oct 02, 2024 38.42 38.94 38.11 38.60 8,601 -0.39(-1.00%)
Oct 01, 2024 38.78 39.73 38.06 38.99 4,600 -0.08(-0.20%)
Sep 30, 2024 39.57 39.57 39.07 39.07 3,925 -0.37(-0.94%)
Sep 27, 2024 39.50 39.50 39.30 39.44 4,220 -0.20(-0.50%)
Sep 26, 2024 39.50 39.73 39.24 39.64 5,000 +0.00(+0.00%)
Sep 25, 2024 39.73 40.00 39.50 39.64 7,726 -0.35(-0.88%)
Sep 23, 2024 39.99 27 -0.01(-0.02%)
Sep 19, 2024 40.00 0 +0.50(+1.27%)
Sep 18, 2024 39.00 39.50 38.90 39.50 11,010 +0.50(+1.28%)
Sep 17, 2024 38.99 39.00 38.99 39.00 7,644 +0.15(+0.39%)
Sep 13, 2024 38.85 22 +0.05(+0.13%)
Sep 12, 2024 38.55 38.80 38.40 38.80 11,685 +0.06(+0.15%)
Sep 11, 2024 38.70 38.89 38.40 38.74 4,900 +0.04(+0.10%)
Sep 10, 2024 38.98 38.99 38.52 38.70 5,800 -0.07(-0.18%)
Sep 09, 2024 39.00 39.20 38.77 38.77 1,935 -0.21(-0.54%)
Sep 06, 2024 39.24 39.24 38.71 38.98 7,100 -0.27(-0.69%)
Sep 04, 2024 39.25 33 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.