TipRanks
Go Ultimate55% OFF

First Bankers Trustshares (FBTT) Historical Prices

FBTT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.9426.5025.8726.5026.50+2.67%1,0003.43
Oct 29, 202625.8125.9225.7025.8125.81+0.02%00.00
Oct 28, 202625.8125.9325.6825.8125.81+0.02%00.00
Oct 27, 202625.8025.9225.6825.8025.80-1.11%00.00
Oct 26, 202626.0926.4925.6926.0926.09-1.36%00.00
Oct 23, 202626.4726.4726.4526.4526.45+1.59%2,1005.77
Oct 22, 202626.0426.3925.6826.0426.04-0.08%00.00
Oct 21, 202626.0626.4325.6826.0626.06-0.04%00.00
Oct 20, 202626.0726.4525.6826.0726.07+0.00%00.00
Oct 19, 202626.0726.4525.6826.0726.07+0.00%00.00
Oct 16, 202626.0726.4525.6826.0726.07+0.02%00.00
Oct 15, 202626.0626.4425.6826.0626.06-0.02%00.00
Oct 14, 202626.0726.4525.6826.0726.07-0.04%00.00
Oct 13, 202626.0826.4725.6826.0826.08+0.04%00.00
Oct 12, 202626.0726.4525.6826.0726.07+0.02%00.00
Oct 09, 202626.0626.4425.6826.0626.06+0.00%00.00
Oct 08, 202626.0626.4425.6826.0626.06-1.55%00.00
Oct 07, 202626.2226.4726.2226.4726.47-0.11%9742.42
Oct 06, 202626.5026.5026.0026.5026.50-0.21%5001.25
Oct 05, 202626.5626.6126.5026.5626.56-0.08%00.00
Oct 02, 202626.5826.6526.5026.5826.58-0.47%00.00
Oct 01, 202626.7026.7026.7026.7026.70-0.41%1000.25
Sep 30, 202626.8126.9226.7026.8126.81-0.33%00.00
Sep 29, 202626.9026.9026.9026.9026.90-0.50%1000.23
Sep 28, 202627.0427.1726.9027.0427.04+0.13%00.00
Sep 25, 202627.0127.0127.0027.0027.00-0.09%2000.31
Sep 24, 202627.2627.5027.0127.2627.03+0.00%00.00
Sep 23, 202627.2627.5027.0127.2627.03+0.00%00.00
Sep 22, 202627.2627.5027.0127.2627.03+0.00%00.00
Sep 21, 202627.2627.5027.0127.2627.03+0.87%00.00
Sep 18, 202627.0327.0327.0227.0226.79-0.88%2000.29
Sep 17, 202627.2627.5027.0227.2627.03+0.96%00.00
Sep 16, 202627.2627.5927.0027.0026.77-1.02%1,8652.67
Sep 15, 202627.2827.2827.2827.2827.05-2.29%1000.14
Sep 14, 202627.9228.5927.2527.9227.68+1.42%00.00
Sep 11, 202627.5427.5427.5327.5327.30-0.90%2150.31
Sep 10, 202628.0028.0027.7827.7827.55-0.79%4120.48
Sep 09, 202628.0128.0128.0028.0027.76-0.04%2000.23
Sep 08, 202628.0128.0128.0128.0127.77+0.00%1170.14
Sep 07, 202628.0128.0128.0128.0127.77+0.00%00.00
Sep 04, 202628.0128.0128.0128.0127.77+0.00%1000.12
Sep 03, 202628.0128.0128.0128.0127.77+0.00%1000.12
Sep 02, 202628.0128.9728.0128.0127.77-3.38%4020.46
Sep 01, 202628.1228.9928.1228.9928.75-0.03%2100.24
Aug 31, 202629.0629.0628.0029.0028.76-3.30%4,8556.18
Aug 28, 202629.3129.9929.0129.9929.74+1.83%1,8832.49
Aug 27, 202629.4029.4529.4029.4529.20+0.75%4740.63
Aug 26, 202629.2329.4529.0129.2328.98+1.04%00.00
Aug 25, 202628.9329.4528.4128.9328.69-1.77%00.00
Aug 24, 202628.3029.4528.3029.4529.20+1.64%6000.81