Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Bank of Fincastle (OP: BFTL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2018 2.300 2.300 2.300 0 -0.03(-1.29%)
May 22, 2018 2.330 2.330 2.330 2.330 2,500 +0.01(+0.43%)
May 18, 2018 2.320 2.320 2.320 0 +0.00(+0.00%)
May 17, 2018 2.320 2.320 2.320 2.320 1,000 +0.01(+0.43%)
May 11, 2018 2.310 2.310 2.310 0 +0.01(+0.43%)
May 07, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
May 04, 2018 2.300 2.300 2.300 2.300 5,500 +0.00(+0.00%)
May 03, 2018 2.350 2.350 2.300 2.300 1,300 -0.10(-4.17%)
May 02, 2018 2.400 2.400 2.400 2.400 270 +0.05(+2.13%)
May 01, 2018 2.360 2.360 2.350 2.350 3,256 -0.05(-2.08%)
Apr 17, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Apr 16, 2018 2.400 2.400 2.400 2.400 535 +0.04(+1.69%)
Apr 11, 2018 2.360 2.360 2.360 0 +0.00(+0.00%)
Mar 28, 2018 2.360 2.360 2.360 0 -0.04(-1.67%)
Mar 09, 2018 2.400 2.400 2.400 0 -0.10(-4.00%)
Mar 05, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 02, 2018 2.500 2.500 2.500 2.500 4,300 +0.00(+0.00%)
Feb 28, 2018 2.500 2.500 2.500 0 +0.07(+2.88%)
Feb 21, 2018 2.430 2.430 2.430 0 -0.07(-2.80%)
Feb 20, 2018 2.280 3.690 2.280 2.500 22,229 +0.25(+11.11%)
Feb 16, 2018 2.250 2.250 2.250 0 +0.06(+2.74%)
Feb 14, 2018 2.190 2.190 2.190 0 +0.04(+1.86%)
Feb 12, 2018 2.150 2.150 2.150 0 -0.04(-1.83%)
Feb 08, 2018 2.190 2.190 2.190 0 +0.00(+0.09%)
Feb 07, 2018 2.150 2.188 2.150 2.188 81,581 +0.04(+1.77%)
Feb 06, 2018 2.150 2.180 2.150 2.150 101,486 +0.02(+0.94%)
Jan 29, 2018 2.130 2.130 2.130 0 +0.01(+0.47%)
Jan 19, 2018 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 17, 2018 2.120 2.120 2.120 0 -0.01(-0.47%)
Jan 16, 2018 2.130 2.130 2.130 2.130 1,000 -0.02(-0.93%)
Jan 03, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 02, 2018 2.150 2.150 2.120 2.150 14,400 +0.00(+0.00%)
Dec 26, 2017 2.150 2.150 2.150 0 +0.03(+1.32%)
Dec 21, 2017 2.122 2.122 2.122 0 +0.01(+0.57%)
Dec 19, 2017 2.110 2.110 2.110 0 +0.01(+0.38%)
Dec 18, 2017 2.102 2.102 2.102 2.102 2,100 -0.04(-1.78%)
Dec 14, 2017 2.140 2.140 2.140 0 +0.00(+0.00%)
Dec 12, 2017 2.140 2.140 2.140 0 +0.00(+0.00%)
Dec 11, 2017 2.140 2.140 2.140 2.140 4,000 +0.00(+0.00%)
Dec 08, 2017 2.110 2.140 2.110 2.140 15,400 +0.04(+1.90%)
Dec 06, 2017 2.100 2.100 2.100 0 -0.01(-0.47%)
Nov 30, 2017 2.110 2.110 2.110 0 +0.00(+0.00%)
Nov 29, 2017 2.110 2.110 2.110 2.110 2,000 +0.00(+0.00%)
Nov 27, 2017 2.110 2.110 2.110 0 +0.00(+0.00%)
Nov 24, 2017 2.110 2.110 2.110 2.110 2,075 -0.04(-1.86%)
Nov 22, 2017 2.150 2.150 2.150 2.150 7,000 +0.00(+0.00%)
Nov 21, 2017 2.150 2.150 2.150 2.150 4,864 +0.04(+1.90%)
Nov 17, 2017 2.110 2.110 2.110 0 -0.09(-4.09%)
Nov 14, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 08, 2017 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 07, 2017 2.260 2.260 2.200 2.200 2,043 -0.05(-2.22%)
Nov 03, 2017 2.250 2.250 2.250 0 -0.05(-2.17%)
Nov 01, 2017 2.300 2.300 2.300 0 -0.04(-1.71%)
Oct 31, 2017 2.340 2.340 2.340 2.340 952 -0.01(-0.43%)
Oct 30, 2017 2.350 2.350 2.350 2.350 1,000 +0.00(+0.00%)
Oct 27, 2017 2.350 2.350 2.350 2.350 2,100 +0.15(+6.82%)
Oct 25, 2017 2.200 2.200 2.200 0 +0.10(+4.76%)
Oct 20, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 18, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 17, 2017 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Oct 16, 2017 2.100 2.100 2.100 2.100 443 +0.00(+0.00%)
Oct 12, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 04, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 03, 2017 2.100 2.100 2.100 2.100 27,500 +0.00(+0.00%)
Oct 02, 2017 2.100 2.100 2.100 2.100 4,000 +0.00(+0.00%)
Sep 22, 2017 2.100 2.100 2.100 0 -0.10(-4.55%)
Sep 21, 2017 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Sep 20, 2017 2.250 2.250 2.200 2.200 600 -0.14(-5.98%)
Sep 15, 2017 2.340 2.340 2.340 0 +0.09(+4.00%)
Sep 14, 2017 2.250 2.250 2.250 2.250 300 -0.01(-0.44%)
Sep 13, 2017 2.260 2.260 2.260 2.260 2,800 +0.00(+0.00%)
Sep 12, 2017 2.260 2.260 2.260 2.260 200 +0.00(+0.00%)
Sep 11, 2017 2.260 2.260 2.260 2.260 400 -0.09(-3.83%)
Sep 06, 2017 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 31, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Aug 30, 2017 2.380 2.400 2.350 2.400 12,300 -0.03(-1.23%)
Aug 28, 2017 2.430 2.430 2.430 0 +0.00(+0.00%)
Aug 24, 2017 2.430 2.430 2.430 0 -0.07(-2.80%)
Aug 22, 2017 2.500 2.500 2.500 0 +0.07(+2.88%)
Aug 21, 2017 2.430 2.430 2.430 2.430 7,595 +0.00(+0.00%)
Aug 18, 2017 2.430 2.430 2.430 2.430 4,500 +0.00(+0.00%)
Aug 17, 2017 2.460 2.460 2.430 2.430 3,075 -0.04(-1.62%)
Aug 16, 2017 2.470 2.470 2.470 2.470 4,022 +0.07(+2.92%)
Aug 10, 2017 2.400 2.400 2.400 0 -1.60(-40.00%)
Aug 01, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 31, 2017 4.000 4.000 4.000 4.000 323 +0.00(+0.00%)
Jul 10, 2017 4.000 4.000 4.000 0 -0.06(-1.42%)
Jul 07, 2017 4.000 4.058 4.000 4.058 300 +0.06(+1.44%)
Jul 06, 2017 4.010 4.010 4.000 4.000 1,000 -0.05(-1.23%)
Jul 03, 2017 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jun 30, 2017 4.050 4.050 4.050 0 -0.41(-9.09%)
Jun 28, 2017 4.455 4.455 4.455 0 -0.45(-9.08%)
Jun 26, 2017 4.900 4.900 4.900 0 -0.10(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.