TipRanks
Go Ultimate55% OFF

First Ottawa Bancshares (FOTB) Historical Prices

FOTB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026227.00241.00227.00240.97240.97+4.77%840.60
Oct 30, 2026243.00243.00230.00230.00230.00-2.13%7174.75
Oct 29, 2026237.05237.05232.76235.00235.00-4.08%1531.02
Oct 28, 2026240.00245.00240.00245.00245.00+2.09%1010.68
Oct 27, 2026237.05239.99237.05239.99239.99+0.01%40.03
Oct 26, 2026236.01239.97236.01239.97239.97-1.25%310.18
Oct 23, 2026235.00243.00235.00243.00243.00+0.83%40.02
Oct 22, 2026243.00243.00237.04241.00241.00-0.82%870.44
Oct 21, 2026243.00243.00243.00243.00243.00+0.00%100.05
Oct 20, 2026238.00243.00235.00243.00243.00+1.25%3581.74
Oct 19, 2026232.00240.00232.00240.00240.00+3.00%20.01
Oct 16, 2026233.01233.01233.01233.01233.01-1.27%1350.66
Oct 15, 2026236.00240.00232.00236.00236.00-0.03%00.00
Oct 14, 2026236.06242.00230.12236.06236.06-1.23%00.00
Oct 13, 2026240.00240.00238.00239.00239.00-0.83%1520.74
Oct 12, 2026242.00242.00240.00241.00241.00+0.00%8034.16
Oct 09, 2026241.00242.00240.00241.00241.00+0.42%00.00
Oct 08, 2026240.00240.00239.36240.00240.00+0.00%2171.13
Oct 07, 2026238.00239.99234.84239.99239.99+0.04%800.41
Oct 06, 2026239.89239.89239.89239.89239.89-0.03%150.08
Oct 05, 2026240.00240.00230.10239.97239.97+2.11%1400.71
Oct 02, 2026230.00235.00230.00235.00235.00+2.17%8814.53
Oct 01, 2026227.00230.00217.50230.00230.00+0.44%6693.55
Sep 30, 2026229.00229.00229.00229.00229.00+0.00%510.27
Sep 29, 2026229.00229.00229.00229.00229.00+0.00%1000.53
Sep 28, 2026226.50229.00221.10229.00229.00-0.43%510.27
Sep 25, 2026229.99230.00229.00230.00230.00+0.44%2001.06
Sep 24, 2026229.00230.00228.00229.00229.00+0.33%00.00
Sep 23, 2026228.25230.00226.50228.25228.25-0.76%00.00
Sep 22, 2026228.99230.00225.26230.00230.00+0.00%130.07
Sep 21, 2026225.00229.99225.00229.99229.99+0.43%560.24
Sep 18, 2026228.00229.00222.50229.00229.00+1.33%1070.46
Sep 17, 2026226.00230.00222.00226.00226.00-1.73%00.00
Sep 16, 2026220.00229.99220.00229.99229.99+3.13%30.01
Sep 15, 2026220.00223.00220.00223.00223.00-3.04%3131.31
Sep 14, 2026230.00230.00230.00230.00230.00+0.52%20.01
Sep 11, 2026225.00229.99225.00228.80228.80+0.79%2000.84
Sep 10, 2026222.99227.00217.13227.00227.00+2.25%2110.90
Sep 09, 2026222.74223.00217.12222.00222.00+0.17%660.28
Sep 08, 2026221.63221.63221.63221.63221.63-0.61%250.11
Sep 07, 2026222.99222.99217.00222.99222.99+0.00%00.00
Sep 04, 2026222.99222.99217.00222.99222.99+0.00%2781.20
Sep 03, 2026222.99222.99222.99222.99222.99+0.90%30.01
Sep 02, 2026225.00225.00221.00221.00221.00+0.45%120.05
Sep 01, 2026220.01220.01220.01220.01220.01-3.08%500.22
Aug 31, 2026226.99226.99226.99226.99226.99+0.66%70.03
Aug 28, 2026225.50226.99224.01225.50225.50-1.09%00.00
Aug 27, 2026227.99227.99227.99227.99227.99+0.88%50.02
Aug 26, 2026228.00228.00226.00226.00226.00+0.44%1350.52
Aug 25, 2026225.00225.00217.05225.00225.00+3.67%620.23