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 27, 2021 3.040 3.040 3.040 0 +0.01(+0.33%)
May 24, 2021 3.030 3.030 3.030 0 +0.00(+0.00%)
May 21, 2021 3.030 3.030 3.030 3.030 300 +0.02(+0.66%)
May 20, 2021 3.010 3.010 3.010 3.010 200 -0.01(-0.33%)
May 19, 2021 3.020 3.020 3.020 3.020 500 +0.00(+0.00%)
May 18, 2021 3.040 3.040 3.020 3.020 20,981 -0.02(-0.66%)
May 17, 2021 3.020 3.040 3.020 3.040 1,950 +0.03(+1.00%)
May 13, 2021 3.010 3.010 3.010 0 -0.01(-0.33%)
May 10, 2021 3.020 3.020 3.020 0 -0.02(-0.66%)
May 07, 2021 3.040 3.040 3.040 3.040 400 -0.08(-2.56%)
May 03, 2021 3.120 3.120 3.120 0 +0.08(+2.63%)
Apr 27, 2021 3.040 3.040 3.040 0 +0.00(+0.00%)
Apr 26, 2021 3.040 3.040 3.040 3.040 100 +0.04(+1.33%)
Apr 15, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 13, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 12, 2021 3.000 3.000 3.000 3.000 25,600 +0.00(+0.00%)
Apr 09, 2021 3.000 3.000 3.000 3.000 3,000 -0.01(-0.33%)
Apr 08, 2021 3.010 3.010 3.010 3.010 1,091 -0.01(-0.33%)
Apr 06, 2021 3.020 3.020 3.020 0 -0.01(-0.33%)
Apr 01, 2021 3.030 3.030 3.030 0 -0.04(-1.30%)
Mar 31, 2021 3.070 3.070 3.070 30 +0.00(+0.00%)
Mar 30, 2021 3.070 3.070 3.070 3.070 100 +0.00(+0.00%)
Mar 24, 2021 3.070 3.070 3.070 0 +0.00(+0.00%)
Mar 23, 2021 3.090 3.090 3.070 3.070 20,900 -0.02(-0.65%)
Mar 22, 2021 3.020 3.100 3.020 3.090 149,124 +0.04(+1.31%)
Mar 19, 2021 3.030 3.050 3.030 3.050 323,300 +0.00(+0.00%)
Mar 18, 2021 3.000 3.050 3.000 3.050 259,098 +0.07(+2.35%)
Mar 17, 2021 2.980 2.980 2.980 2.980 9,424 -0.02(-0.67%)
Mar 16, 2021 3.000 3.000 3.000 3.000 120,000 +0.02(+0.67%)
Mar 15, 2021 2.980 2.980 2.980 2.980 9,500 +0.03(+1.02%)
Mar 11, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 10, 2021 2.950 2.950 2.950 2.950 88,000 -0.02(-0.67%)
Mar 09, 2021 2.970 2.970 2.970 2.970 700 +0.02(+0.68%)
Mar 08, 2021 2.950 2.950 2.950 2.950 4,114 +0.03(+1.03%)
Mar 05, 2021 2.950 2.950 2.920 2.920 2,100 +0.00(+0.00%)
Mar 02, 2021 2.920 2.920 2.920 0 -0.03(-1.02%)
Feb 25, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 24, 2021 2.900 2.950 2.850 2.950 7,730 +0.10(+3.51%)
Feb 23, 2021 2.850 2.860 2.850 2.850 5,050 -0.02(-0.70%)
Feb 19, 2021 2.870 2.870 2.870 0 +0.37(+14.80%)
Feb 18, 2021 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Feb 09, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 05, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 04, 2021 2.500 2.500 2.500 2.500 100 +0.10(+4.17%)
Jan 28, 2021 2.400 2.400 2.400 0 -0.01(-0.41%)
Jan 20, 2021 2.410 2.410 2.410 0 +0.06(+2.55%)
Jan 13, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 12, 2021 2.400 2.400 2.350 2.350 1,200 +0.04(+1.73%)
Jan 11, 2021 2.310 2.500 2.310 2.310 300 +0.05(+2.21%)
Dec 31, 2020 2.260 2.260 2.260 0 -0.44(-16.30%)
Dec 29, 2020 2.700 2.700 2.700 0 -0.10(-3.57%)
Dec 28, 2020 2.400 2.800 2.400 2.800 1,000 +0.45(+19.14%)
Dec 23, 2020 2.350 2.350 2.350 0 +0.15(+6.82%)
Dec 22, 2020 2.250 2.250 2.200 2.200 18,156 -0.20(-8.33%)
Dec 21, 2020 2.400 2.400 2.400 21 +0.00(+0.00%)
Dec 14, 2020 2.400 2.400 2.400 0 +0.20(+9.09%)
Dec 11, 2020 2.340 2.340 2.200 2.200 300 -0.14(-5.98%)
Dec 10, 2020 2.330 2.340 2.330 2.340 262 +0.19(+8.84%)
Dec 02, 2020 2.150 2.150 2.150 0 +0.05(+2.38%)
Nov 30, 2020 2.100 2.100 2.100 0 -0.05(-2.33%)
Nov 24, 2020 2.150 2.150 2.150 0 +0.05(+2.38%)
Nov 23, 2020 2.320 2.320 2.060 2.100 24,350 -0.21(-9.09%)
Nov 20, 2020 2.340 2.340 2.310 2.310 200 +0.01(+0.43%)
Nov 09, 2020 2.300 2.300 2.300 0 +0.23(+11.11%)
Nov 05, 2020 2.070 2.070 2.070 0 +0.00(+0.00%)
Nov 02, 2020 2.070 2.070 2.070 0 +0.00(+0.00%)
Oct 30, 2020 2.100 2.100 2.070 2.070 2,600 +0.00(+0.00%)
Oct 29, 2020 2.070 2.070 2.070 2.070 300 +0.00(+0.00%)
Oct 28, 2020 2.070 2.070 2.070 2.070 179 -0.13(-5.91%)
Oct 21, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 20, 2020 2.190 2.200 2.190 2.200 4,000 +0.01(+0.46%)
Oct 16, 2020 2.190 2.190 2.190 0 +0.13(+6.31%)
Oct 06, 2020 2.060 2.060 2.060 0 +0.00(+0.00%)
Sep 30, 2020 2.060 2.060 2.060 0 -0.14(-6.36%)
Sep 29, 2020 2.150 2.200 2.150 2.200 83,071 +0.00(+0.00%)
Sep 28, 2020 2.200 2.200 2.200 2.200 500 +0.10(+4.76%)
Sep 22, 2020 2.100 2.100 2.100 0 -0.10(-4.55%)
Sep 11, 2020 2.200 2.200 2.200 0 +0.05(+2.33%)
Sep 10, 2020 2.150 2.150 2.150 2.150 100 +0.05(+2.38%)
Sep 03, 2020 2.100 2.100 2.100 0 +0.03(+1.45%)
Aug 31, 2020 2.070 2.070 2.070 0 +0.00(+0.00%)
Aug 28, 2020 2.070 2.070 2.070 60 +0.00(+0.00%)
Aug 24, 2020 2.070 2.070 2.070 0 +0.06(+2.99%)
Aug 21, 2020 2.050 2.050 2.010 2.010 4,000 -0.04(-1.95%)
Aug 20, 2020 2.050 2.050 2.010 2.050 1,800 -0.03(-1.44%)
Aug 19, 2020 2.080 2.080 2.080 2.080 7,700 +0.03(+1.46%)
Aug 17, 2020 2.050 2.050 2.050 0 +0.05(+2.50%)
Jul 30, 2020 2.000 2.000 2.000 0 +0.01(+0.50%)
Jul 28, 2020 1.990 1.990 1.990 0 -0.02(-0.99%)
Jul 27, 2020 2.000 2.010 2.000 2.010 30,000 -0.09(-4.29%)
Jul 24, 2020 2.100 2.100 2.100 2.100 600 +0.10(+5.00%)
Jul 23, 2020 2.000 2.000 2.000 2.000 4,000 -0.01(-0.50%)
Jul 22, 2020 2.010 2.010 2.010 2.010 1,490 +0.01(+0.50%)
Jul 20, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 16, 2020 2.000 2.000 2.000 0 -0.05(-2.44%)
Jul 08, 2020 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 07, 2020 2.050 2.050 2.050 2.050 128 -0.05(-2.38%)
Jul 06, 2020 2.100 2.100 2.100 50 +0.00(+0.00%)
Jul 01, 2020 2.100 2.100 2.100 0 +0.04(+2.12%)
Jun 26, 2020 2.057 2.057 2.057 0 +0.01(+0.32%)
Jun 23, 2020 2.050 2.050 2.050 0 -0.05(-2.38%)
Jun 22, 2020 2.100 2.100 2.100 2.100 5,001 -0.10(-4.55%)
Jun 19, 2020 2.200 2.200 2.200 10 +0.00(+0.00%)
Jun 18, 2020 2.200 2.200 2.200 2.200 523 +0.00(+0.00%)
Jun 11, 2020 2.200 2.200 2.200 0 +0.10(+4.76%)
Jun 10, 2020 2.100 2.100 2.100 2.100 2,001 -0.02(-0.94%)
Jun 09, 2020 2.120 2.120 2.120 1 +0.00(+0.00%)
Jun 08, 2020 2.150 2.150 2.050 2.120 10,324 -0.13(-5.78%)
Jun 05, 2020 2.250 2.250 2.250 2.250 8,600 +0.00(+0.00%)
Jun 03, 2020 2.250 2.250 2.250 0 -0.10(-4.26%)
Jun 02, 2020 2.250 2.350 2.250 2.350 1,302 +0.15(+6.82%)
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.