First Bancorp of Indiana Inc (PK) (FBPI)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 3 | 11 | 11.33 | 11 | 680 | 11.09610886 | CS |
| 4 | 0.22 | 1.9801980198 | 11.11 | 11.33 | 10.62 | 1597 | 10.98045172 | CS |
| 12 | -1.93 | -14.5550527903 | 13.26 | 13.5 | 10.62 | 1370 | 11.54383195 | CS |
| 26 | -2.1701 | -16.074695743 | 13.5001 | 14 | 10.62 | 1068 | 11.92752818 | CS |
| 52 | -4.02 | -26.1889250814 | 15.35 | 15.35 | 10.62 | 988 | 12.69940796 | CS |
| 156 | -9.92 | -46.6823529412 | 21.25 | 24.96 | 10.62 | 1455 | 17.84699804 | CS |
| 260 | -8.92 | -44.049382716 | 20.25 | 24.96 | 10.62 | 1455 | 18.2986713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 11.33 | 0.32 | 2.91 | 11.035 | 11.33 | 11.035 | 325 |
| 1727299200 | 11.01 | -0.23 | -2.05 | 11.01 | 11.01 | 11.01 | 263 |
| 1727212800 | 11.24 | 0.24 | 2.18 | 11.24 | 11.24 | 11.24 | 631 |
| 1727126400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1726867200 | 11 | -0.02 | -0.18 | 11 | 11 | 11 | 1500 |
| 1726780860 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1726694460 | 11.02 | 0.02 | 0.18 | 11.24 | 11.24 | 11 | 330 |
| 1726608240 | 11 | 0.25 | 2.33 | 11 | 11 | 11 | 1664 |
| 1726521720 | 10.75 | -0.23 | -2.08 | 10.99 | 10.99 | 10.75 | 200 |
| 1726262940 | 10.978 | -0.02 | -0.20 | 10.99 | 10.99 | 10.978 | 900 |
| 1726176540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4711 |
| 1726089960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1726003560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725917160 | 11 | -0.11 | -0.97 | 11 | 11 | 11 | 1680 |
| 1725658020 | 11.108 | 0.11 | 0.98 | 11.108 | 11.108 | 11.108 | 100 |
| 1725571440 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725485040 | 11 | 0 | 0.00 | 11 | 11 | 11 | 2510 |
| 1725398880 | 11 | 0.38 | 3.58 | 11 | 11 | 11 | 5845 |
| 1725053340 | 10.62 | -1.02 | -8.76 | 11.11 | 11.1478 | 10.62 | 1700 |
| 1724966880 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1724880480 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1724794080 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1724707680 | 11.64 | 0 | 0.00 | 11.64 | 11.64 | 11.64 | 0 |
| 1724448480 | 11.64 | 0.52 | 4.68 | 11.27 | 11.64 | 11.27 | 910 |
| 1724362140 | 11.12 | -0.17 | -1.51 | 11.12 | 11.12 | 11.12 | 305 |
| 1724275380 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 240 |
| 1724189280 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1724102880 | 11.29 | -1.01 | -8.21 | 12.25 | 12.25 | 11.1 | 4881 |
| 1723843260 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1723756860 | 12.3 | -0.15 | -1.20 | 12.41 | 12.41 | 12.3 | 1942 |
| 1723670820 | 12.45 | 0 | 0.00 | 12.5 | 12.5 | 12.45 | 2748 |
| 1723584300 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1723497900 | 12.45 | -0.3 | -2.35 | 12.5 | 12.5 | 12.45 | 3126 |
| 1723238520 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1723152120 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1723065720 | 12.75 | 0 | 0.00 | 12.53 | 12.75 | 12.53 | 1000 |
| 1722979800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 5 |
| 1722893340 | 12.75 | -0.01 | -0.08 | 12.76 | 12.76 | 12.75 | 690 |
| 1722634140 | 12.76 | 0.11 | 0.87 | 12.76 | 12.76 | 12.76 | 375 |
| 1722547620 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1722461220 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1722374820 | 12.65 | -0.25 | -1.94 | 12.65 | 13.49 | 12.65 | 857 |
| 1722288480 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1722029280 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721942880 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1721856480 | 12.9 | 0.02 | 0.17 | 12.9 | 12.9 | 12.9 | 125 |
| 1721770140 | 12.8775 | 0.37 | 2.94 | 13 | 13 | 12.8775 | 910 |
| 1721683560 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1721424360 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1721337960 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 529 |
| 1721251320 | 12.51 | -0.99 | -7.33 | 13.25 | 13.25 | 12.51 | 1100 |
| 1721165040 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1721078640 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720819440 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720733040 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720646640 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720560240 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720473840 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720214640 | 13.5 | 0.32 | 2.43 | 13.26 | 13.5 | 13.26 | 379 |
| 1720013400 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1719927000 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1719840600 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1719581400 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1719495000 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
