Fentura Financial, Inc. (FETM)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 23 Apr 2024 | 23.71 | 23.80 | 23.40 | 23.75 | 23.75 | 2,300 |
| 22 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 19 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 18 Apr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 17 Apr 2024 | 23.73 | 23.90 | 23.73 | 23.90 | 23.90 | 700 |
| 16 Apr 2024 | 23.71 | 24.00 | 23.71 | 24.00 | 24.00 | 400 |
| 15 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 200 |
| 12 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 11 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 10 Apr 2024 | 23.70 | 23.99 | 23.66 | 23.99 | 23.99 | 1,100 |
| 09 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 08 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 05 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 04 Apr 2024 | 23.70 | 23.99 | 23.70 | 23.99 | 23.99 | 300 |
| 03 Apr 2024 | 23.71 | 24.15 | 23.71 | 23.99 | 23.99 | 1,000 |
| 02 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 Apr 2024 | 23.72 | 24.19 | 23.72 | 24.19 | 24.19 | 300 |
| 28 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
| 27 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 26 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 25 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 22 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 21 Mar 2024 | 24.06 | 24.67 | 24.06 | 24.67 | 24.67 | 300 |
| 20 Mar 2024 | 24.74 | 24.74 | 24.09 | 24.67 | 24.67 | 500 |
| 19 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 18 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 100 |
| 15 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 100 |
| 14 Mar 2024 | 24.06 | 24.99 | 24.06 | 24.25 | 24.25 | 500 |
| 13 Mar 2024 | 24.41 | 24.41 | 24.00 | 24.06 | 24.06 | 6,900 |
| 12 Mar 2024 | 24.66 | 25.34 | 24.40 | 24.40 | 24.40 | 6,600 |
| 11 Mar 2024 | 25.43 | 25.74 | 24.80 | 25.24 | 25.24 | 5,700 |
| 08 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 07 Mar 2024 | 25.85 | 25.86 | 25.42 | 25.80 | 25.80 | 7,500 |
| 06 Mar 2024 | 25.42 | 26.00 | 25.42 | 25.99 | 25.99 | 900 |
| 05 Mar 2024 | 25.07 | 26.25 | 25.06 | 26.25 | 26.25 | 12,400 |
| 04 Mar 2024 | 25.25 | 26.03 | 25.06 | 25.79 | 25.79 | 2,600 |
| 01 Mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 29 Feb 2024 | 24.62 | 25.99 | 24.61 | 25.99 | 25.99 | 3,500 |
| 28 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1,000 |
| 27 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 Feb 2024 | 25.01 | 25.01 | 24.62 | 25.00 | 25.00 | 7,300 |
| 22 Feb 2024 | 25.29 | 25.99 | 24.62 | 25.00 | 25.00 | 14,100 |
| 21 Feb 2024 | 26.01 | 26.01 | 25.75 | 25.75 | 25.75 | 6,800 |
| 20 Feb 2024 | 26.00 | 26.40 | 25.75 | 25.75 | 25.75 | 3,100 |
| 16 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 15 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 14 Feb 2024 | 25.75 | 26.10 | 25.41 | 26.10 | 26.10 | 5,500 |
| 13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5,000 |
| 12 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,900 |
| 09 Feb 2024 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 5,000 |
| 08 Feb 2024 | 25.75 | 25.85 | 25.75 | 25.85 | 25.85 | 1,000 |
| 07 Feb 2024 | 25.27 | 25.85 | 25.27 | 25.85 | 25.85 | 1,300 |
| 06 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2,600 |
| 05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5,000 |
| 02 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 700 |
| 02 Feb 2024 | 0.11 Dividend | |||||
| 01 Feb 2024 | 26.51 | 26.51 | 25.25 | 25.25 | 25.14 | 5,900 |
| 31 Jan 2024 | 26.60 | 26.63 | 26.50 | 26.50 | 26.38 | 4,900 |
| 30 Jan 2024 | 26.73 | 27.01 | 26.51 | 26.55 | 26.43 | 16,500 |
| 29 Jan 2024 | 25.50 | 26.50 | 25.50 | 26.50 | 26.38 | 1,700 |
| 26 Jan 2024 | 25.26 | 25.49 | 25.25 | 25.39 | 25.28 | 1,200 |
| 25 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.47 | - |
| 24 Jan 2024 | 25.03 | 25.58 | 25.03 | 25.58 | 25.47 | 400 |
| 23 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.47 | - |
| 22 Jan 2024 | 25.18 | 25.58 | 25.12 | 25.58 | 25.47 | 500 |
| 19 Jan 2024 | 25.30 | 25.74 | 25.06 | 25.57 | 25.46 | 7,100 |
| 18 Jan 2024 | 25.07 | 25.50 | 25.02 | 25.50 | 25.39 | 4,200 |
| 17 Jan 2024 | 25.72 | 26.90 | 25.20 | 25.97 | 25.86 | 7,400 |
| 16 Jan 2024 | 25.61 | 27.00 | 25.61 | 26.90 | 26.78 | 1,200 |
| 12 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
| 11 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
| 10 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
| 09 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
| 08 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
| 05 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
| 04 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
| 03 Jan 2024 | 26.26 | 27.20 | 26.26 | 27.10 | 26.98 | 600 |
| 02 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.08 | - |
| 29 Dec 2023 | 26.50 | 27.20 | 26.50 | 27.20 | 27.08 | 2,500 |
| 28 Dec 2023 | 26.00 | 27.20 | 26.00 | 27.20 | 27.08 | 900 |
| 27 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 600 |
| 26 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | - |
| 22 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | - |
| 21 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | - |
| 20 Dec 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | 100 |
| 19 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.38 | - |
| 18 Dec 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 24.38 | - |
| 15 Dec 2023 | 23.56 | 24.49 | 23.56 | 24.49 | 24.38 | 400 |
| 14 Dec 2023 | 23.85 | 24.49 | 23.85 | 24.00 | 23.90 | 4,600 |
| 13 Dec 2023 | 23.50 | 23.75 | 23.50 | 23.75 | 23.65 | 1,500 |
| 12 Dec 2023 | 23.48 | 23.48 | 23.40 | 23.40 | 23.30 | 2,000 |
| 11 Dec 2023 | 23.48 | 23.85 | 23.04 | 23.49 | 23.39 | 3,100 |
| 08 Dec 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.89 | - |
| 07 Dec 2023 | 23.00 | 23.99 | 23.00 | 23.99 | 23.89 | 2,400 |
| 06 Dec 2023 | 23.44 | 23.99 | 23.44 | 23.99 | 23.89 | 800 |
| 05 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.37 | - |
| 04 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.37 | - |
| 01 Dec 2023 | 22.51 | 23.47 | 22.50 | 23.47 | 23.37 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.