First Bankers Trustshares Inc (QB) (FBTT)
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 | 0 | 16.55 | 16.55 | 16.55 | 200 | 16.55 | CS |
| 4 | 0.55 | 3.4375 | 16 | 16.99 | 16 | 929 | 16.62081644 | CS |
| 12 | 0.55 | 3.4375 | 16 | 16.99 | 15.75 | 701 | 16.49098859 | CS |
| 26 | 2.81 | 20.4512372635 | 13.74 | 16.99 | 13.45 | 973 | 15.37496579 | CS |
| 52 | -2.6 | -13.5770234987 | 19.15 | 19.21 | 13.25 | 1565 | 15.68523133 | CS |
| 156 | -14.15 | -46.0912052117 | 30.7 | 31.45 | 12.85 | 2430 | 21.29564996 | CS |
| 260 | -14.7 | -47.04 | 31.25 | 33.5 | 12.85 | 2472 | 24.57193551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547780 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736374980 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736288580 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1736202180 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1735942980 | 16.55 | -0.26 | -1.55 | 16.55 | 16.55 | 16.55 | 200 |
| 1735856700 | 16.81 | -0.18 | -1.06 | 16.81 | 16.81 | 16.81 | 401 |
| 1735684020 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1735597620 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1735338420 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1735252020 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 100 |
| 1735078200 | 16.99 | 0.49 | 2.97 | 16.5 | 16.99 | 16 | 1000 |
| 1734992400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.364999 | 772 |
| 1734733740 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734647340 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734560940 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734474540 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734388140 | 16.5 | -0.35 | -2.08 | 16 | 16.5 | 16 | 3100 |
| 1734128700 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1734042300 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733955900 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733869500 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733783100 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733523900 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733437500 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733351100 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733264700 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733178300 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732919100 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732746300 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732659900 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732573500 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732314300 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732227900 | 16.85 | 0.85 | 5.31 | 16.85 | 16.85 | 16.85 | 791 |
| 1732141560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732055160 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731968760 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731709560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731623160 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731536760 | 16 | -0.35 | -2.14 | 16 | 16 | 16 | 200 |
| 1731450000 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1731363600 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1731104400 | 16.35 | 0.35 | 2.19 | 16.35 | 16.35 | 16.35 | 500 |
| 1731018540 | 16 | 0.25 | 1.59 | 16 | 16 | 16 | 200 |
| 1730928480 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730842080 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730755680 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730496480 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730410080 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730323680 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730237280 | 15.75 | -0.25 | -1.56 | 15.75 | 15.75 | 15.75 | 700 |
| 1730150700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729891500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 452 |
| 1729805100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729718700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729632300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729545900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729286700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729200300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729113900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729027500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728941100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
