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 30, 2019 2.370 2.370 2.370 0 +0.02(+0.85%)
May 14, 2019 2.350 2.350 2.350 0 -0.02(-0.84%)
May 10, 2019 2.370 2.370 2.370 0 +0.05(+2.16%)
May 07, 2019 2.320 2.320 2.320 0 +0.00(+0.00%)
May 06, 2019 2.300 2.320 2.300 2.320 6,000 +0.07(+3.11%)
May 01, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 29, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 25, 2019 2.250 2.250 2.250 0 -0.02(-0.88%)
Apr 23, 2019 2.270 2.270 2.270 0 +0.00(+0.00%)
Apr 22, 2019 2.270 2.270 2.270 2.270 300 +0.01(+0.44%)
Apr 18, 2019 2.260 2.260 2.260 2.260 100 -0.01(-0.44%)
Apr 10, 2019 2.270 2.270 2.270 0 -0.10(-4.22%)
Apr 03, 2019 2.370 2.370 2.370 0 +0.05(+2.16%)
Apr 01, 2019 2.320 2.320 2.320 0 +0.00(+0.00%)
Mar 29, 2019 2.320 2.320 2.320 2.320 6,500 -0.01(-0.43%)
Mar 28, 2019 2.320 2.330 2.320 2.330 5,400 +0.00(+0.00%)
Mar 26, 2019 2.330 2.330 2.330 0 -0.05(-2.10%)
Mar 21, 2019 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 19, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 18, 2019 2.350 2.350 2.350 2.350 910 -0.10(-4.08%)
Mar 15, 2019 2.450 2.450 2.450 2.450 8,000 +0.09(+3.81%)
Mar 14, 2019 2.360 2.360 2.360 2.360 900 +0.00(+0.00%)
Mar 11, 2019 2.360 2.360 2.360 0 -0.09(-3.67%)
Mar 06, 2019 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 04, 2019 2.400 2.400 2.400 0 -0.01(-0.41%)
Mar 01, 2019 2.410 2.410 2.410 2.410 1,000 +0.01(+0.42%)
Feb 26, 2019 2.400 2.400 2.400 0 -0.05(-2.04%)
Feb 25, 2019 2.450 2.450 2.450 2.450 2,600 +0.05(+2.08%)
Feb 22, 2019 2.420 2.420 2.400 2.400 2,400 -0.10(-4.00%)
Feb 21, 2019 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Feb 19, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
Feb 14, 2019 2.450 2.450 2.450 0 -0.04(-1.61%)
Feb 13, 2019 2.490 2.490 2.490 2.490 200 +0.09(+3.75%)
Feb 06, 2019 2.400 2.400 2.400 0 -0.09(-3.61%)
Feb 05, 2019 2.490 2.490 2.490 2.490 1,000 +0.09(+3.75%)
Feb 01, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 28, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 25, 2019 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Jan 18, 2019 2.350 2.350 2.350 0 +0.08(+3.52%)
Jan 17, 2019 2.270 2.270 2.270 2.270 680 -0.01(-0.44%)
Jan 09, 2019 2.280 2.280 2.280 0 +0.03(+1.33%)
Jan 08, 2019 2.250 2.250 2.250 2.250 660 -0.24(-9.64%)
Jan 07, 2019 2.300 2.490 2.230 2.490 1,350 -0.01(-0.40%)
Dec 31, 2018 2.500 2.500 2.500 0 +0.27(+12.11%)
Dec 28, 2018 2.260 2.400 2.230 2.230 62,000 +0.00(+0.00%)
Dec 26, 2018 2.230 2.230 2.230 0 -0.03(-1.33%)
Dec 21, 2018 2.260 2.260 2.260 0 -0.14(-5.83%)
Dec 20, 2018 2.400 2.400 2.250 2.400 7,800 +0.05(+2.13%)
Dec 19, 2018 2.350 2.350 2.350 2.350 100 +0.10(+4.44%)
Dec 18, 2018 2.420 2.420 2.250 2.250 19,363 -0.29(-11.42%)
Dec 17, 2018 2.540 2.540 2.540 2.540 100 +0.14(+5.83%)
Nov 29, 2018 2.400 2.400 2.400 0 -0.10(-4.00%)
Nov 27, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 26, 2018 2.600 2.600 2.500 2.500 6,250 -0.10(-3.85%)
Nov 15, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
Nov 08, 2018 2.550 2.550 2.550 0 -0.03(-1.03%)
Nov 07, 2018 2.550 2.577 2.550 2.577 49,106 +0.11(+4.32%)
Nov 06, 2018 2.470 2.470 2.470 2.470 640 +0.00(+0.00%)
Nov 01, 2018 2.470 2.470 2.470 0 +0.00(+0.00%)
Oct 30, 2018 2.470 2.470 2.470 0 +0.00(+0.00%)
Oct 29, 2018 2.500 2.500 2.470 2.470 5,100 -0.10(-3.89%)
Oct 25, 2018 2.570 2.570 2.570 0 +0.07(+2.80%)
Oct 22, 2018 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 19, 2018 2.630 2.630 2.600 2.600 5,800 -0.01(-0.38%)
Oct 18, 2018 2.630 2.640 2.610 2.610 23,675 -0.02(-0.76%)
Oct 11, 2018 2.630 2.630 2.630 0 -0.06(-2.23%)
Oct 05, 2018 2.690 2.690 2.690 0 +0.00(+0.00%)
Oct 02, 2018 2.690 2.690 2.690 0 +0.08(+3.07%)
Sep 25, 2018 2.610 2.610 2.610 0 -0.08(-2.97%)
Sep 20, 2018 2.690 2.690 2.690 0 +0.09(+3.46%)
Sep 14, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 13, 2018 2.600 2.600 2.600 2.600 20,700 -0.05(-1.89%)
Sep 12, 2018 2.700 2.700 2.650 2.650 23,100 -0.05(-1.85%)
Sep 11, 2018 2.700 2.700 2.700 2.700 5,500 -0.14(-4.93%)
Sep 10, 2018 2.840 2.840 2.840 2.840 1,500 +0.14(+5.19%)
Sep 07, 2018 2.700 2.700 2.700 60 +0.00(+0.00%)
Sep 06, 2018 2.700 2.700 2.700 15 +0.00(+0.00%)
Aug 29, 2018 2.700 2.700 2.700 0 +0.13(+5.06%)
Aug 16, 2018 2.570 2.570 2.570 0 +0.00(+0.00%)
Aug 15, 2018 2.570 2.570 2.570 2.570 1,115 +0.00(+0.00%)
Aug 14, 2018 2.570 2.570 2.570 2.570 2,170 -0.03(-1.15%)
Aug 13, 2018 2.624 2.624 2.600 2.600 850 +0.00(+0.00%)
Aug 07, 2018 2.600 2.600 2.600 0 -0.05(-1.89%)
Aug 06, 2018 2.640 2.650 2.640 2.650 384 +0.05(+1.92%)
Aug 02, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 2.550 2.550 2.550 2.550 550 +0.02(+0.79%)
Jul 27, 2018 2.500 2.530 2.500 2.530 10,000 +0.03(+1.20%)
Jul 25, 2018 2.500 2.500 2.500 0 +0.01(+0.40%)
Jul 24, 2018 2.480 2.490 2.480 2.490 2,500 +0.04(+1.63%)
Jul 23, 2018 2.450 2.450 2.450 2.450 100 +0.05(+2.08%)
Jul 19, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 18, 2018 2.400 2.400 2.400 2.400 4,750 +0.00(+0.00%)
Jul 17, 2018 2.400 2.400 2.400 2.400 1,180 +0.04(+1.69%)
Jul 13, 2018 2.360 2.360 2.360 0 +0.01(+0.43%)
Jul 10, 2018 2.350 2.350 2.350 0 +0.01(+0.43%)
Jul 09, 2018 2.340 2.340 2.340 2.340 400 +0.00(+0.00%)
Jul 05, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Jun 29, 2018 2.340 2.340 2.340 0 -0.01(-0.43%)
Jun 28, 2018 2.350 2.350 2.350 2.350 4,150 -0.02(-0.84%)
Jun 27, 2018 2.350 2.370 2.350 2.370 28,100 +0.02(+0.85%)
Jun 26, 2018 2.350 2.350 2.350 2.350 1,800 +0.04(+1.73%)
Jun 25, 2018 2.320 2.320 2.310 2.310 5,221 -0.03(-1.28%)
Jun 22, 2018 2.350 2.350 2.340 2.340 2,900 -0.01(-0.43%)
Jun 21, 2018 2.340 2.350 2.340 2.350 6,600 +0.01(+0.43%)
Jun 20, 2018 2.330 2.340 2.330 2.340 2,900 +0.01(+0.43%)
Jun 18, 2018 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 15, 2018 2.330 2.330 2.330 22,000 +0.00(+0.00%)
Jun 14, 2018 2.340 2.340 2.330 2.330 11,500 -0.01(-0.43%)
Jun 12, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Jun 08, 2018 2.340 2.340 2.340 0 +0.02(+0.86%)
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.