FENTURA FINANCIAL $5.74


17/6/2013 10:17 AM  |  OTC : FETM  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FETM historical data

Date Open High Low Close Volume
6/18/2013 5.74 5.74 5.74 5.74 0
6/17/2013 5.74 5.74 5.74 5.74 20
6/14/2013 5.35 5.35 5.35 5.35 0
6/13/2013 5.35 5.35 5.35 5.35 0
6/12/2013 5.35 5.35 5.35 5.35 7
6/11/2013 5.30 5.30 5.30 5.30 0
6/10/2013 5.30 5.30 5.30 5.30 20
6/7/2013 5.50 5.50 5.50 5.50 0
6/6/2013 5.50 5.50 5.50 5.50 0
6/5/2013 5.50 5.50 5.50 5.50 0
6/4/2013 5.50 5.50 5.50 5.50 0
6/3/2013 5.50 5.50 5.50 5.50 0
5/31/2013 5.50 5.50 5.50 5.50 0
5/30/2013 5.50 5.50 5.50 5.50 0
5/29/2013 5.50 5.50 5.50 5.50 0
5/28/2013 5.52 5.52 5.50 5.50 11
5/24/2013 5.75 5.75 5.75 5.75 3
5/23/2013 5.50 5.50 5.50 5.50 0
5/22/2013 5.50 5.50 5.50 5.50 0
5/21/2013 5.50 5.50 5.50 5.50 18
5/20/2013 5.51 5.51 5.51 5.51 5
5/17/2013 5.55 5.55 5.55 5.55 0
5/16/2013 5.55 5.55 5.55 5.55 0
5/15/2013 5.55 5.55 5.55 5.55 0
5/14/2013 5.55 5.55 5.55 5.55 2
5/13/2013 5.50 5.50 5.50 5.50 0
5/10/2013 5.50 5.50 5.50 5.50 0
5/9/2013 5.50 5.50 5.50 5.50 0
5/8/2013 5.50 5.50 5.50 5.50 0
5/7/2013 5.50 5.50 5.50 5.50 0
5/6/2013 5.50 5.50 5.50 5.50 0
5/3/2013 5.50 5.50 5.50 5.50 0
5/2/2013 5.50 5.50 5.50 5.50 0
5/1/2013 5.52 5.52 5.50 5.50 30
4/30/2013 5.52 5.52 5.52 5.52 0
4/29/2013 5.50 5.52 5.50 5.52 217
4/26/2013 5.40 5.40 5.40 5.40 25
4/25/2013 5.40 5.40 5.40 5.40 10
4/24/2013 5.60 5.60 5.60 5.60 0
4/23/2013 5.60 5.60 5.60 5.60 0
4/22/2013 5.60 5.60 5.60 5.60 0
4/19/2013 5.60 5.60 5.60 5.60 0
4/18/2013 5.60 5.60 5.60 5.60 0
4/17/2013 5.60 5.60 5.60 5.60 0
4/16/2013 5.60 5.60 5.60 5.60 0
4/15/2013 5.60 5.60 5.60 5.60 0
4/12/2013 5.60 5.60 5.60 5.60 0
4/11/2013 5.60 5.60 5.60 5.60 0
4/10/2013 5.60 5.60 5.60 5.60 0
4/9/2013 6.00 6.00 5.50 5.60 50
4/8/2013 6.00 6.00 6.00 6.00 10
4/5/2013 6.02 6.02 6.02 6.02 0
4/4/2013 6.02 6.02 6.02 6.02 0
4/3/2013 6.02 6.02 6.02 6.02 0
4/2/2013 6.02 6.02 6.02 6.02 0
4/1/2013 6.02 6.02 6.02 6.02 0
3/28/2013 6.05 6.05 6.00 6.02 6
3/27/2013 4.75 6.25 4.75 6.25 38
3/26/2013 4.67 4.67 4.67 4.67 67
3/25/2013 4.77 4.77 4.77 4.77 0
3/22/2013 4.77 4.77 4.77 4.77 1
3/21/2013 4.77 4.77 4.77 4.77 0
3/20/2013 4.77 4.77 4.77 4.77 0
3/19/2013 4.77 4.83 4.75 4.77 1140
3/18/2013 5.60 5.60 5.60 5.60 0
3/15/2013 5.60 5.60 5.60 5.60 0
3/14/2013 5.60 5.60 5.60 5.60 0
3/13/2013 5.60 5.60 5.60 5.60 0
3/12/2013 5.60 5.60 5.60 5.60 0
3/11/2013 5.60 5.60 5.60 5.60 0
3/8/2013 5.60 5.60 5.60 5.60 0
3/7/2013 5.60 5.60 5.60 5.60 0
3/6/2013 5.60 5.60 5.60 5.60 0
3/5/2013 5.60 5.60 5.60 5.60 0
3/4/2013 5.60 5.60 5.60 5.60 6
3/1/2013 6.00 6.00 6.00 6.00 0
2/28/2013 6.00 6.00 6.00 6.00 0
2/27/2013 6.00 6.00 6.00 6.00 0
2/26/2013 4.50 6.00 4.50 6.00 3
2/25/2013 4.40 4.40 4.40 4.40 0
2/22/2013 4.40 4.40 4.40 4.40 2
2/21/2013 6.00 6.00 6.00 6.00 0
2/20/2013 6.00 6.00 6.00 6.00 0
2/19/2013 5.50 6.00 5.50 6.00 4
2/15/2013 5.50 5.50 5.50 5.50 0
2/14/2013 5.00 5.50 5.00 5.50 3
2/13/2013 4.80 4.80 4.80 4.80 0
2/12/2013 4.80 4.80 4.80 4.80 0
2/11/2013 4.80 4.80 4.80 4.80 0
2/8/2013 4.80 4.80 4.80 4.80 0
2/7/2013 4.80 4.80 4.80 4.80 3
2/6/2013 4.80 4.80 4.80 4.80 1
2/5/2013 5.00 5.00 5.00 5.00 0
2/4/2013 5.30 5.30 5.00 5.00 7
2/1/2013 5.35 5.35 5.30 5.30 14
1/31/2013 5.22 5.49 5.22 5.49 6
1/30/2013 5.22 5.22 5.22 5.22 0
1/29/2013 5.22 5.22 5.22 5.22 1
1/28/2013 5.22 5.22 5.22 5.22 0
1/25/2013 5.22 5.22 5.22 5.22 1
Marketplace
Trading Center