UK markets open in 1 hour 49 minutes

Fentura Financial, Inc. (FETM)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
22.60-0.10 (-0.44%)
At close: 03:59PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202422.6822.6822.6022.6022.601,500
24 Jun 202422.9522.9522.6022.7022.702,300
21 Jun 202422.7722.9922.7722.9522.951,400
20 Jun 202422.9923.0022.8222.9922.993,600
18 Jun 202423.0923.0923.0923.0923.09-
17 Jun 202423.0923.0923.0923.0923.09-
14 Jun 202422.8023.0922.7923.0923.093,300
13 Jun 202422.8522.8522.7622.7622.766,700
12 Jun 202422.9622.9622.8022.8022.802,300
11 Jun 202423.0023.0023.0023.0023.00-
10 Jun 202422.7823.0022.7823.0023.00500
07 Jun 202422.8123.1822.7523.1823.181,800
06 Jun 202423.0123.1722.9522.9522.957,300
05 Jun 202423.2523.2523.0123.2423.241,400
04 Jun 202423.2523.2523.2523.2523.25-
03 Jun 202423.2523.2523.2523.2523.25-
31 May 202423.2523.2523.2523.2523.25-
30 May 202423.2523.2523.2523.2523.251,000
29 May 202423.2523.2523.2523.2523.252,000
28 May 202423.2323.2523.2323.2523.257,200
24 May 202423.0223.2523.0223.2523.25500
23 May 202423.2323.2323.2323.2323.23100
22 May 202423.2423.2423.2423.2423.24-
21 May 202423.2423.2423.2423.2423.24-
20 May 202423.0423.2523.0223.2423.24900
17 May 202423.3823.4023.2523.2523.25700
16 May 202423.5023.5023.5023.5023.50-
15 May 202423.4923.5023.4923.5023.501,300
14 May 202423.0223.2523.0023.2523.251,300
13 May 202423.2523.2523.2523.2523.25-
10 May 202423.2523.2523.2523.2523.25100
09 May 202423.2523.2523.2523.2523.25-
08 May 202423.2523.2523.2523.2523.25-
07 May 202423.2523.2523.2523.2523.25-
06 May 202423.3123.5023.0023.2523.255,900
03 May 202423.7523.7523.7523.7523.75-
03 May 20240.11 Dividend
02 May 202423.3123.7523.3123.7523.64200
01 May 202423.7523.7523.7523.7523.64-
30 Apr 202423.7523.7523.7523.7523.64-
29 Apr 202423.7523.7523.7523.7523.64-
26 Apr 202423.7523.7523.7523.7523.64-
25 Apr 202423.7523.7523.7523.7523.64-
24 Apr 202423.7523.7523.7523.7523.64-
23 Apr 202423.7123.8023.4023.7523.642,300
22 Apr 202423.9023.9023.9023.9023.79-
19 Apr 202423.9023.9023.9023.9023.79-
18 Apr 202423.9023.9023.9023.9023.79-
17 Apr 202423.7323.9023.7323.9023.79700
16 Apr 202423.7124.0023.7124.0023.89400
15 Apr 202424.3924.3924.3924.3924.28200
12 Apr 202423.9923.9923.9923.9923.88-
11 Apr 202423.9923.9923.9923.9923.88-
10 Apr 202423.7023.9923.6623.9923.881,100
09 Apr 202423.9923.9923.9923.9923.88-
08 Apr 202423.9923.9923.9923.9923.88-
05 Apr 202423.9923.9923.9923.9923.88-
04 Apr 202423.7023.9923.7023.9923.88300
03 Apr 202423.7124.1523.7123.9923.881,000
02 Apr 202424.1924.1924.1924.1924.08-
01 Apr 202423.7224.1923.7224.1924.08300
28 Mar 202424.4024.4024.4024.4024.29200
27 Mar 202424.6724.6724.6724.6724.56-
26 Mar 202424.6724.6724.6724.6724.56-
25 Mar 202424.6724.6724.6724.6724.56-
22 Mar 202424.6724.6724.6724.6724.56-
21 Mar 202424.0624.6724.0624.6724.56300
20 Mar 202424.7424.7424.0924.6724.56500
19 Mar 202424.0624.0624.0624.0623.95-
18 Mar 202424.0624.0624.0624.0623.95100
15 Mar 202424.0624.0624.0624.0623.95100
14 Mar 202424.0624.9924.0624.2524.14500
13 Mar 202424.4124.4124.0024.0623.956,900
12 Mar 202424.6625.3424.4024.4024.296,600
11 Mar 202425.4325.7424.8025.2425.125,700
08 Mar 202425.8025.8025.8025.8025.68-
07 Mar 202425.8525.8625.4225.8025.687,500
06 Mar 202425.4226.0025.4225.9925.87900
05 Mar 202425.0726.2525.0626.2526.1312,400
04 Mar 202425.2526.0325.0625.7925.672,600
01 Mar 202425.9925.9925.9925.9925.87-
29 Feb 202424.6225.9924.6125.9925.873,500
28 Feb 202425.3325.3325.3325.3325.211,000
27 Feb 202425.0025.0025.0025.0024.88-
26 Feb 202425.0025.0025.0025.0024.88-
23 Feb 202425.0125.0124.6225.0024.887,300
22 Feb 202425.2925.9924.6225.0024.8814,100
21 Feb 202426.0126.0125.7525.7525.636,800
20 Feb 202426.0026.4025.7525.7525.633,100
16 Feb 202426.1026.1026.1026.1025.98-
15 Feb 202426.1026.1026.1026.1025.98-
14 Feb 202425.7526.1025.4126.1025.985,500
13 Feb 202426.0026.0026.0026.0025.885,000
12 Feb 202426.0026.0026.0026.0025.881,900
09 Feb 202425.8526.0025.8526.0025.885,000
08 Feb 202425.7525.8525.7525.8525.731,000
07 Feb 202425.2725.8525.2725.8525.731,300
06 Feb 202425.7525.7525.7525.7525.632,600
05 Feb 202426.0026.0026.0026.0025.885,000
02 Feb 202425.5025.5025.5025.5025.38700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...