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

Finemark Holdings Inc (OP: FNBT )

24.40 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 3, 2024 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 14, 2020 20.80 20.80 20.80 0 -0.20(-0.95%)
May 07, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
May 04, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
May 01, 2020 21.15 22.49 21.00 21.00 1,700 -0.50(-2.33%)
Apr 29, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 28, 2020 21.05 22.00 21.05 21.50 400 -0.50(-2.27%)
Apr 24, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 20, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 17, 2020 20.00 22.00 20.00 22.00 1,500 +2.00(+10.00%)
Apr 16, 2020 20.50 20.50 20.00 20.00 1,400 -0.15(-0.74%)
Apr 13, 2020 20.15 20.15 20.15 0 -1.35(-6.28%)
Apr 09, 2020 21.49 21.50 21.49 21.50 500 +0.50(+2.38%)
Mar 26, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 25, 2020 21.00 21.00 21.00 21.00 150 +0.00(+0.00%)
Mar 24, 2020 21.00 21.00 21.00 21.00 200 -1.00(-4.55%)
Mar 20, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 18, 2020 22.00 22.00 22.00 0 +1.45(+7.06%)
Mar 17, 2020 20.55 20.55 20.55 20.55 100 -1.00(-4.64%)
Mar 16, 2020 22.50 22.50 20.00 21.55 500 -2.40(-10.02%)
Mar 11, 2020 23.95 23.95 23.95 0 -0.80(-3.23%)
Mar 10, 2020 24.15 24.75 24.15 24.75 1,350 +0.00(+0.00%)
Mar 09, 2020 24.50 24.75 24.50 24.75 5,100 +0.00(+0.00%)
Mar 06, 2020 24.90 24.90 24.75 24.75 3,600 -0.28(-1.12%)
Mar 02, 2020 25.03 25.03 25.03 0 +0.00(+0.00%)
Feb 28, 2020 25.02 25.05 24.86 25.03 2,500 -0.02(-0.08%)
Feb 21, 2020 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 19, 2020 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 12, 2020 25.05 25.05 25.05 0 +0.00(+0.00%)
Feb 11, 2020 25.05 25.05 25.05 25.05 2,000 -0.06(-0.23%)
Feb 07, 2020 25.11 25.11 25.11 0 +0.01(+0.04%)
Feb 06, 2020 25.05 25.10 25.05 25.10 2,275 +0.10(+0.40%)
Feb 05, 2020 25.00 25.00 24.95 25.00 3,575 +0.00(+0.00%)
Feb 03, 2020 25.00 25.00 25.00 0 +0.02(+0.08%)
Jan 31, 2020 25.05 25.05 24.98 24.98 400 -0.02(-0.08%)
Jan 30, 2020 25.00 25.00 25.00 25.00 4,000 +0.00(+0.00%)
Jan 29, 2020 25.05 25.05 25.00 25.00 6,445 -0.08(-0.32%)
Jan 27, 2020 25.08 25.08 25.08 0 +0.03(+0.12%)
Jan 24, 2020 25.10 25.10 25.05 25.05 6,000 +0.00(+0.00%)
Jan 23, 2020 25.05 25.05 25.05 25.05 2,172 +0.00(+0.00%)
Jan 21, 2020 25.05 25.05 25.05 0 -0.09(-0.36%)
Jan 16, 2020 25.14 25.14 25.14 0 +0.04(+0.16%)
Jan 14, 2020 25.10 25.10 25.10 0 +0.00(+0.00%)
Jan 13, 2020 25.10 25.10 25.10 25.10 5,000 -0.05(-0.20%)
Jan 09, 2020 25.15 25.15 25.15 0 +0.05(+0.20%)
Jan 08, 2020 25.10 25.10 25.10 25.10 200 +0.00(+0.00%)
Jan 07, 2020 25.00 25.10 25.00 25.10 200 +0.10(+0.40%)
Jan 02, 2020 25.00 25.00 25.00 0 -0.10(-0.40%)
Dec 20, 2019 25.10 25.10 25.10 0 +0.10(+0.40%)
Dec 19, 2019 25.00 25.00 25.00 25.00 5,000 +0.00(+0.00%)
Dec 18, 2019 25.05 25.05 25.00 25.00 800 -0.25(-0.99%)
Dec 17, 2019 25.20 25.25 25.20 25.25 300 +0.08(+0.32%)
Dec 12, 2019 25.17 25.17 25.17 0 +0.12(+0.48%)
Dec 10, 2019 25.05 25.05 25.05 0 +0.05(+0.20%)
Dec 04, 2019 25.00 25.00 25.00 0 -0.10(-0.40%)
Dec 02, 2019 25.10 25.10 25.10 0 +0.13(+0.52%)
Nov 29, 2019 25.01 25.01 24.97 24.97 200 -0.18(-0.72%)
Nov 15, 2019 25.15 25.15 25.15 0 +0.10(+0.40%)
Nov 14, 2019 25.05 25.05 25.05 25.05 10,250 +0.00(+0.00%)
Nov 08, 2019 25.05 25.05 25.05 0 +0.00(+0.00%)
Nov 07, 2019 25.05 25.05 25.05 25.05 300 +0.00(+0.00%)
Nov 06, 2019 25.05 25.05 25.05 25.05 100 +0.00(+0.00%)
Nov 05, 2019 25.05 25.05 25.05 25.05 100 +0.00(+0.00%)
Nov 04, 2019 25.03 25.05 25.03 25.05 650 +0.00(+0.00%)
Oct 30, 2019 25.05 25.05 25.05 0 +0.00(+0.00%)
Oct 29, 2019 25.05 25.05 25.05 25.05 3,000 +0.00(+0.00%)
Oct 28, 2019 25.05 25.05 25.05 25.05 1,000 +0.05(+0.20%)
Oct 25, 2019 25.00 25.00 25.00 25.00 300 -0.05(-0.20%)
Oct 24, 2019 25.05 25.05 25.05 25.05 500 +0.05(+0.20%)
Oct 22, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 21, 2019 25.05 25.05 25.00 25.00 200 -0.10(-0.40%)
Oct 18, 2019 25.10 25.10 25.10 25.10 300 +0.00(+0.00%)
Oct 15, 2019 25.10 25.10 25.10 0 +0.05(+0.20%)
Oct 14, 2019 25.05 25.05 25.05 25.05 1,000 +0.00(+0.00%)
Oct 11, 2019 25.04 25.05 25.04 25.05 600 +0.00(+0.00%)
Oct 09, 2019 25.05 25.05 25.05 0 +0.00(+0.00%)
Sep 30, 2019 25.05 25.05 25.05 25.05 100 -0.15(-0.60%)
Sep 24, 2019 25.20 25.20 25.20 0 +0.10(+0.40%)
Sep 20, 2019 25.10 25.10 25.10 0 -0.07(-0.27%)
Sep 18, 2019 25.17 25.17 25.17 0 +0.04(+0.14%)
Sep 16, 2019 25.13 25.13 25.13 0 -0.07(-0.27%)
Aug 23, 2019 25.20 25.20 25.20 0 -0.15(-0.59%)
Aug 20, 2019 25.35 25.35 25.35 0 -0.15(-0.59%)
Aug 14, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Aug 12, 2019 25.50 25.50 25.50 0 +0.25(+0.99%)
Aug 09, 2019 25.10 25.25 25.06 25.25 4,900 -0.25(-0.98%)
Aug 07, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Aug 06, 2019 25.50 25.50 25.50 25.50 400 +0.35(+1.39%)
Aug 05, 2019 25.50 25.50 25.15 25.15 400 -0.60(-2.33%)
Aug 02, 2019 25.75 25.75 25.75 25.75 100 +0.25(+0.98%)
Aug 01, 2019 25.50 25.50 25.50 25.50 400 +0.05(+0.20%)
Jul 31, 2019 25.29 25.45 25.06 25.45 400 +0.16(+0.63%)
Jul 30, 2019 25.05 25.29 25.05 25.29 13,533 +0.00(+0.00%)
Jul 29, 2019 25.29 25.29 25.29 25.29 2,020 +0.04(+0.16%)
Jul 24, 2019 25.25 25.25 25.25 0 -0.05(-0.20%)
Jul 23, 2019 25.01 25.30 25.01 25.30 2,100 +0.00(+0.00%)
Jul 22, 2019 25.30 25.30 25.30 25.30 2,000 +0.05(+0.20%)
Jul 19, 2019 25.35 25.35 25.00 25.25 8,600 +0.00(+0.00%)
Jul 17, 2019 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 15, 2019 25.25 25.25 25.25 0 +0.25(+1.00%)
Jul 11, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 10, 2019 25.00 25.00 25.00 25.00 500 +0.00(+0.00%)
Jul 09, 2019 25.00 25.00 25.00 25.00 300 +0.00(+0.00%)
Jul 08, 2019 25.00 25.00 25.00 25.00 500 +0.00(+0.00%)
Jul 05, 2019 25.00 25.00 25.00 25.00 800 +0.00(+0.00%)
Jul 02, 2019 25.00 25.00 25.00 0 +0.20(+0.81%)
Jul 01, 2019 24.75 24.80 24.75 24.80 220 +0.00(+0.00%)
Jun 28, 2019 24.70 24.80 24.70 24.80 700 -0.20(-0.80%)
Jun 25, 2019 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 24, 2019 25.00 25.00 25.00 25.00 400 +0.00(+0.00%)
Jun 20, 2019 25.00 25.00 25.00 0 -0.75(-2.91%)
Jun 18, 2019 25.75 25.75 25.75 0 -0.05(-0.19%)
Jun 17, 2019 25.80 25.80 25.80 25.80 100 +0.05(+0.19%)
Jun 13, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Jun 11, 2019 25.75 25.75 25.75 0 +0.25(+0.98%)
Jun 07, 2019 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 06, 2019 25.50 25.50 25.50 25.50 500 +1.00(+4.08%)
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.