First Bankers Trustshares Inc (QB) (FBTT)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.504322766571 | 13.88 | 14.15 | 13.45 | 1602 | 13.49213483 | CS |
| 4 | 0.19 | 1.38081395349 | 13.76 | 14.23 | 13.25 | 2051 | 13.61251828 | CS |
| 12 | -1.57 | -10.1159793814 | 15.52 | 16 | 13.25 | 2201 | 14.50659192 | CS |
| 26 | -5.15 | -26.9633507853 | 19.1 | 19.1 | 13.25 | 2012 | 15.29698678 | CS |
| 52 | -3.7 | -20.9631728045 | 17.65 | 19.75 | 12.85 | 2496 | 15.02350108 | CS |
| 156 | -17.75 | -55.9936908517 | 31.7 | 31.7 | 12.85 | 2514 | 22.17891455 | CS |
| 260 | -17.3 | -55.36 | 31.25 | 33.5 | 12.85 | 2939 | 25.95659651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1721942400 | 13.95 | 0.5 | 3.72 | 13.98 | 13.98 | 13.95 | 405 |
| 1721856540 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1721770140 | 13.45 | 0 | 0.00 | 13.91 | 13.91 | 13.45 | 3596 |
| 1721683740 | 13.45 | -0.39 | -2.82 | 13.88 | 14.15 | 13.45 | 805 |
| 1721424480 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1721338080 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1721251680 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1721165280 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1721078880 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1720819680 | 13.84 | 0 | 0.00 | 13.84 | 13.84 | 13.84 | 0 |
| 1720733280 | 13.84 | 0.24 | 1.76 | 13.74 | 13.85 | 13.61 | 889 |
| 1720646940 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1720560540 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1720474140 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1720214940 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1720042140 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1719955740 | 13.6 | -0.09 | -0.66 | 13.45 | 13.6 | 13.25 | 1510 |
| 1719869220 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1719610020 | 13.69 | -0.21 | -1.51 | 13.76 | 14.23 | 13.25 | 5101 |
| 1719523200 | 13.9 | -0.28 | -1.97 | 14.446 | 14.5 | 13.9 | 4985 |
| 1719437040 | 14.18 | 0 | 0.04 | 14.1 | 14.49 | 14.02 | 805 |
| 1719350880 | 14.175 | -0.32 | -2.17 | 14.04 | 14.25 | 13.9 | 5566 |
| 1719264540 | 14.49 | -0.19 | -1.26 | 14.02 | 14.56 | 14.02 | 2417 |
| 1719005220 | 14.675 | 0.01 | 0.03 | 14.91 | 14.91 | 14 | 1487 |
| 1718918640 | 14.67 | -0.07 | -0.47 | 14.35 | 14.72 | 14.05 | 8708 |
| 1718746140 | 14.74 | 0 | 0.00 | 14.6 | 14.74 | 14.6 | 716 |
| 1718659740 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1718400540 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1718314140 | 14.74 | 0 | 0.00 | 14.06 | 14.74 | 14.06 | 285 |
| 1718227380 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 205 |
| 1718141340 | 14.74 | 0 | 0.00 | 14.06 | 14.74 | 14.05 | 700 |
| 1718055000 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1717795800 | 14.74 | -0.01 | -0.07 | 14.53 | 14.74 | 14.05 | 2811 |
| 1717709400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 5 |
| 1717622460 | 14.75 | 0 | 0.00 | 14.53 | 14.75 | 14.53 | 305 |
| 1717536360 | 14.75 | 0.01 | 0.07 | 14.75 | 14.75 | 14.75 | 1000 |
| 1717450140 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1717190940 | 14.74 | -0.01 | -0.07 | 14.74 | 14.75 | 14.51 | 9455 |
| 1717104540 | 14.75 | -1.25 | -7.81 | 15.01 | 15.65 | 14.51 | 4700 |
| 1717018020 | 16 | 0 | 0.00 | 15.0101 | 16 | 15.0101 | 570 |
| 1716931740 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716586140 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716499740 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716413340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1716326940 | 16 | 0.75 | 4.92 | 15.25 | 16 | 15.25 | 1500 |
| 1716240180 | 15.25 | -0.03 | -0.20 | 15.25 | 15.39 | 14.91 | 2109 |
| 1715980800 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1715894400 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1715808000 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1715721600 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1715635200 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1715376000 | 15.28 | -0.22 | -1.42 | 15.45 | 15.45 | 15.25 | 1500 |
| 1715289720 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 400 |
| 1715203200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 205 |
| 1715117340 | 15.5 | -0.02 | -0.13 | 15.296 | 15.5 | 15.296 | 723 |
| 1715030940 | 15.52 | -0.13 | -0.83 | 15.52 | 15.52 | 15.52 | 2558 |
| 1714771740 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1714685340 | 15.65 | -0.34 | -2.13 | 15.66 | 15.99 | 15.65 | 775 |
| 1714599000 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1714512600 | 15.99 | -0.51 | -3.09 | 16.26 | 16.5 | 15.5 | 7326 |
| 1714425720 | 16.5 | -0.3 | -1.79 | 16.75 | 16.75 | 16.3 | 2725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
