Finemark Holdings Inc (QX) (FNBT)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.11946050096 | 25.95 | 25.95 | 25.4 | 350 | 25.71428571 | CS |
| 4 | 0.95 | 3.8854805726 | 24.45 | 26.0675 | 24.1601 | 2165 | 25.25159177 | CS |
| 12 | 0.85 | 3.46232179226 | 24.55 | 26.0675 | 24.1 | 4217 | 24.56049449 | CS |
| 26 | 0.55 | 2.21327967807 | 24.85 | 26.0675 | 24.1 | 4685 | 24.63233158 | CS |
| 52 | 1.7 | 7.17299578059 | 23.7 | 26.0675 | 20.5 | 3770 | 24.03693345 | CS |
| 156 | -7.4 | -22.5609756098 | 32.8 | 36 | 20.5 | 2443 | 26.75929148 | CS |
| 260 | 0.25 | 0.994035785288 | 25.15 | 36 | 19.55 | 2646 | 26.81999616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066200 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1722979800 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1722893340 | 25.4 | -0.55 | -2.12 | 25.75 | 25.75 | 25.4 | 300 |
| 1722634140 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1722547740 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1722461340 | 25.95 | 0.05 | 0.19 | 25.95 | 25.95 | 25.95 | 400 |
| 1722374820 | 25.9 | -0.17 | -0.64 | 26 | 26 | 25.9 | 643 |
| 1722288180 | 26.0675 | 0.07 | 0.26 | 26 | 26.0675 | 26 | 1000 |
| 1722029100 | 26 | 0.09 | 0.35 | 26 | 26.0675 | 26 | 4457 |
| 1721942400 | 25.91 | 0.11 | 0.43 | 25.91 | 25.91 | 25.91 | 100 |
| 1721856480 | 25.8 | 0.05 | 0.19 | 25.8 | 25.8 | 25.8 | 1000 |
| 1721770140 | 25.75 | 0.15 | 0.59 | 25.65 | 26 | 25.65 | 750 |
| 1721683740 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 1900 |
| 1721424360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1721337960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 592 |
| 1721251320 | 25.6 | 0.35 | 1.39 | 25.45 | 25.6 | 25.45 | 6400 |
| 1721164920 | 25.25 | 0.25 | 1.00 | 25 | 25.25 | 25 | 1200 |
| 1721078940 | 25 | 0.35 | 1.42 | 24.7 | 25 | 24.7 | 4905 |
| 1720819200 | 24.65 | 0.05 | 0.20 | 24.64 | 24.65 | 24.64 | 300 |
| 1720733280 | 24.6 | 0.1 | 0.41 | 24.1601 | 24.6 | 24.1601 | 4800 |
| 1720646880 | 24.5 | 0 | 0.00 | 24.45 | 24.5 | 24.45 | 5900 |
| 1720560000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1720473600 | 24.5 | 0.1 | 0.41 | 24.5 | 24.5 | 24.5 | 1274 |
| 1720214640 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 100 |
| 1720041780 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1719955380 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1719868980 | 24.4 | 0.05 | 0.21 | 24.4 | 24.4 | 24.4 | 20861 |
| 1719610020 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 200 |
| 1719523200 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 2465 |
| 1719437040 | 24.35 | 0.05 | 0.21 | 24.5 | 24.5 | 24.3 | 21500 |
| 1719350880 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 100 |
| 1719264540 | 24.3 | 0.05 | 0.21 | 24.25 | 24.3 | 24.25 | 11900 |
| 1719005220 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 100 |
| 1718918640 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 1000 |
| 1718746080 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1718659680 | 24.25 | -0.25 | -1.02 | 24.27 | 24.27 | 24.1 | 25908 |
| 1718400300 | 24.5 | -0.1 | -0.41 | 24.6 | 24.6 | 24.4 | 7892 |
| 1718314140 | 24.6 | 0.05 | 0.20 | 24.6 | 24.6 | 24.6 | 2100 |
| 1718227380 | 24.55 | 0.05 | 0.20 | 24.55 | 24.55 | 24.55 | 200 |
| 1718141400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1718055000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1717795800 | 24.5 | 0.1 | 0.41 | 24.45 | 24.5 | 24.4425 | 8290 |
| 1717709400 | 24.4 | 0 | 0.00 | 24.45 | 24.45 | 24.4 | 1298 |
| 1717622460 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 100 |
| 1717536540 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1717450140 | 24.4 | 0.04 | 0.16 | 24.4 | 24.4 | 24.4 | 3000 |
| 1717190940 | 24.362 | 0 | 0.00 | 24.362 | 24.362 | 24.362 | 0 |
| 1717104540 | 24.362 | 0.01 | 0.05 | 24.362 | 24.362 | 24.362 | 100 |
| 1717018020 | 24.35 | -0.15 | -0.61 | 24.35 | 24.35 | 24.35 | 7000 |
| 1716931740 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 100 |
| 1716585840 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2100 |
| 1716499740 | 24.5 | -0.1 | -0.41 | 24.65 | 24.65 | 24.5 | 1100 |
| 1716412800 | 24.6 | 0 | 0.00 | 24.6 | 24.6001 | 24.6 | 9400 |
| 1716326940 | 24.6 | 0.1 | 0.41 | 24.6 | 24.6 | 24.6 | 2205 |
| 1716240540 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1715981340 | 24.5 | -0.07 | -0.28 | 24.6 | 24.6 | 24.5 | 18005 |
| 1715894940 | 24.57 | 0.02 | 0.08 | 24.57 | 24.57 | 24.57 | 2500 |
| 1715808000 | 24.55 | 0.05 | 0.20 | 24.55 | 24.55 | 24.55 | 100 |
| 1715722140 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 200 |
| 1715635200 | 24.5 | 0 | 0.00 | 24.5 | 24.55 | 24.5 | 29300 |
| 1715376000 | 24.5 | -0.31 | -1.25 | 24.65 | 24.65 | 24.5 | 52157 |
| 1715289720 | 24.81 | -0.14 | -0.56 | 24.81 | 24.81 | 24.81 | 3000 |
| 1715175000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
