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 28, 2021 33.00 33.00 33.00 33.00 2,128 +0.00(+0.00%)
May 26, 2021 33.00 33.00 33.00 0 +0.00(+0.00%)
May 24, 2021 33.00 33.00 33.00 0 +1.00(+3.12%)
May 21, 2021 32.00 32.00 32.00 32.00 3,350 +1.49(+4.88%)
May 20, 2021 30.51 30.51 30.51 30.51 300 +0.01(+0.03%)
May 19, 2021 31.25 31.25 30.50 30.50 1,446 -1.50(-4.69%)
May 18, 2021 31.81 32.00 31.25 32.00 936 +0.00(+0.00%)
May 14, 2021 32.00 32.00 32.00 4 +0.10(+0.31%)
May 11, 2021 31.90 31.90 31.90 20 +0.65(+2.08%)
May 10, 2021 31.01 31.25 31.01 31.25 10,600 +0.25(+0.81%)
May 03, 2021 31.00 31.00 31.00 0 -0.50(-1.59%)
Apr 27, 2021 31.50 31.50 31.50 0 -0.40(-1.25%)
Apr 23, 2021 31.90 31.90 31.90 0 +0.90(+2.90%)
Apr 21, 2021 31.00 31.00 31.00 0 -0.90(-2.82%)
Apr 20, 2021 31.04 31.90 31.04 31.90 10,877 +0.38(+1.21%)
Apr 15, 2021 31.52 31.52 31.52 0 +0.52(+1.68%)
Apr 14, 2021 30.80 31.00 30.77 31.00 51,370 +0.00(+0.00%)
Apr 13, 2021 31.00 31.00 31.00 10 +0.00(+0.00%)
Apr 08, 2021 31.00 31.00 31.00 0 +1.24(+4.17%)
Apr 06, 2021 31.00 31.00 29.76 29.76 1,800 -0.24(-0.80%)
Apr 01, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 30, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 26, 2021 30.00 30.00 30.00 0 +0.00(+0.00%)
Mar 25, 2021 30.00 30.00 30.00 30.00 900 +0.25(+0.84%)
Mar 24, 2021 29.40 29.75 29.40 29.75 2,000 -0.25(-0.83%)
Mar 18, 2021 30.00 30.00 30.00 0 +1.40(+4.90%)
Mar 17, 2021 28.60 28.60 28.60 28.60 2,600 +0.00(+0.00%)
Mar 16, 2021 28.45 29.00 28.45 28.60 6,100 +0.10(+0.35%)
Mar 15, 2021 28.50 28.50 28.50 28.50 673 +0.00(+0.00%)
Mar 10, 2021 28.50 28.50 28.50 0 +0.50(+1.79%)
Mar 09, 2021 28.00 28.00 27.55 28.00 175 +0.50(+1.82%)
Mar 02, 2021 27.50 27.50 27.50 0 +0.00(+0.00%)
Mar 01, 2021 27.50 27.50 27.50 27.50 5,700 +0.00(+0.00%)
Feb 26, 2021 27.50 27.50 27.50 27.50 100 +0.00(+0.00%)
Feb 24, 2021 27.50 27.50 27.50 0 +0.50(+1.85%)
Feb 22, 2021 27.00 27.00 27.00 0 -0.25(-0.92%)
Feb 18, 2021 27.25 27.25 27.25 0 +0.00(+0.00%)
Feb 17, 2021 27.00 27.25 27.00 27.25 1,200 +0.00(+0.00%)
Feb 16, 2021 26.85 27.25 26.85 27.25 611 +0.25(+0.93%)
Feb 12, 2021 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Feb 11, 2021 26.90 27.00 26.90 27.00 2,800 +0.10(+0.37%)
Feb 10, 2021 26.60 26.90 26.60 26.90 4,468 +0.15(+0.56%)
Feb 09, 2021 26.50 26.75 26.50 26.75 5,166 +0.00(+0.00%)
Feb 08, 2021 26.50 26.75 26.50 26.75 2,533 +0.25(+0.94%)
Feb 05, 2021 26.50 26.50 26.50 26.50 600 -0.25(-0.93%)
Feb 04, 2021 26.75 26.75 26.75 26.75 500 +0.00(+0.00%)
Feb 03, 2021 26.00 26.75 24.77 26.75 8,800 +0.00(+0.00%)
Jan 29, 2021 26.75 26.75 26.75 0 -0.25(-0.93%)
Jan 26, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jan 25, 2021 27.00 27.00 27.00 27.00 6,000 +0.00(+0.00%)
Jan 22, 2021 26.50 27.00 26.50 27.00 4,900 +1.00(+3.85%)
Jan 21, 2021 26.00 26.00 25.50 26.00 9,843 +0.00(+0.00%)
Jan 20, 2021 24.25 28.00 24.25 26.00 10,451 +1.50(+6.12%)
Jan 15, 2021 24.50 24.50 24.50 0 +0.60(+2.51%)
Jan 13, 2021 23.90 23.90 23.90 23.90 7,000 +0.25(+1.06%)
Jan 07, 2021 23.65 23.65 23.65 0 +0.24(+1.03%)
Dec 31, 2020 23.41 23.41 23.41 0 +0.01(+0.04%)
Dec 29, 2020 23.40 23.40 23.40 0 +0.10(+0.43%)
Dec 24, 2020 23.30 23.30 23.30 0 +0.20(+0.87%)
Dec 22, 2020 23.10 23.10 23.10 0 +0.00(+0.00%)
Dec 18, 2020 23.10 23.10 23.10 0 -0.15(-0.65%)
Dec 15, 2020 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 08, 2020 23.25 23.25 23.25 0 +0.85(+3.79%)
Dec 07, 2020 22.40 22.40 22.40 22.40 1,200 +0.10(+0.45%)
Dec 04, 2020 22.75 22.75 22.30 22.30 9,100 -0.20(-0.89%)
Dec 02, 2020 22.50 22.50 22.50 0 +0.50(+2.27%)
Dec 01, 2020 22.00 22.00 22.00 22.00 150 +0.00(+0.00%)
Nov 30, 2020 21.60 22.00 21.55 22.00 7,279 +0.00(+0.00%)
Nov 25, 2020 22.00 22.00 22.00 0 +0.50(+2.33%)
Nov 23, 2020 21.50 21.50 21.50 0 +0.50(+2.38%)
Nov 20, 2020 21.00 21.00 20.88 21.00 1,100 +0.00(+0.00%)
Nov 18, 2020 21.00 21.00 21.00 0 +0.50(+2.44%)
Nov 16, 2020 20.50 20.50 20.50 0 +0.25(+1.23%)
Nov 13, 2020 20.25 20.25 20.25 20.25 4,100 +0.00(+0.00%)
Nov 12, 2020 20.25 20.75 20.25 20.25 2,490 +0.16(+0.80%)
Nov 11, 2020 20.05 20.09 20.04 20.09 4,212 +0.04(+0.20%)
Nov 10, 2020 20.05 20.45 20.05 20.05 6,600 +0.05(+0.25%)
Nov 09, 2020 19.80 20.00 19.80 20.00 6,400 +0.20(+1.01%)
Nov 06, 2020 19.85 19.85 19.80 19.80 4,100 +0.00(+0.00%)
Nov 03, 2020 19.80 19.80 19.80 0 +0.00(+0.00%)
Nov 02, 2020 19.75 19.80 19.75 19.80 1,100 +0.05(+0.25%)
Oct 28, 2020 19.75 19.75 19.75 0 -0.25(-1.25%)
Oct 23, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 21, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 20, 2020 20.00 20.00 20.00 20.00 1,120 +0.00(+0.00%)
Oct 16, 2020 20.00 20.00 20.00 0 +0.15(+0.76%)
Oct 15, 2020 19.85 19.85 19.85 19.85 200 +0.30(+1.53%)
Oct 08, 2020 19.55 19.55 19.55 0 -0.15(-0.76%)
Oct 07, 2020 19.82 19.82 19.70 19.70 8,600 -0.05(-0.25%)
Oct 02, 2020 19.75 19.75 19.75 0 -0.10(-0.50%)
Oct 01, 2020 19.85 19.85 19.85 19.85 1,000 +0.00(+0.00%)
Sep 30, 2020 19.85 19.85 19.85 19.85 1,209 -0.10(-0.50%)
Sep 24, 2020 19.95 19.95 19.95 0 -0.05(-0.25%)
Sep 17, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 16, 2020 20.00 20.00 20.00 20.00 4,200 -0.10(-0.50%)
Sep 14, 2020 20.10 20.10 20.10 0 -0.15(-0.74%)
Sep 08, 2020 20.25 20.25 20.25 0 +0.00(+0.00%)
Sep 02, 2020 20.25 20.25 20.25 0 -0.15(-0.74%)
Sep 01, 2020 20.30 20.40 20.30 20.40 2,500 -0.10(-0.49%)
Aug 31, 2020 20.55 20.55 20.50 20.50 1,300 -0.05(-0.24%)
Aug 25, 2020 20.55 20.55 20.55 0 +0.15(+0.74%)
Aug 20, 2020 20.40 20.40 20.40 0 -0.15(-0.73%)
Aug 14, 2020 20.55 20.55 20.55 0 -0.05(-0.24%)
Aug 13, 2020 20.80 20.80 20.60 20.60 4,300 -0.20(-0.96%)
Aug 12, 2020 21.00 21.00 20.80 20.80 1,655 +0.00(+0.00%)
Aug 11, 2020 21.00 21.00 20.80 20.80 1,223 -0.35(-1.65%)
Aug 10, 2020 21.15 21.15 21.15 21.15 100 +0.00(+0.00%)
Aug 07, 2020 21.15 21.15 21.15 21.15 100 -0.10(-0.47%)
Aug 04, 2020 21.25 21.25 21.25 0 -0.06(-0.28%)
Aug 03, 2020 21.31 21.31 21.31 21.31 700 -0.19(-0.88%)
Jul 30, 2020 21.50 21.50 21.50 0 +0.19(+0.89%)
Jul 29, 2020 21.31 21.31 21.31 21.31 775 -0.05(-0.21%)
Jul 27, 2020 21.36 21.36 21.36 0 +0.05(+0.21%)
Jul 22, 2020 21.31 21.31 21.31 0 +0.00(+0.00%)
Jul 21, 2020 21.35 21.35 21.31 21.31 2,050 -0.19(-0.88%)
Jul 17, 2020 21.50 21.50 21.50 0 -0.50(-2.27%)
Jul 16, 2020 21.80 22.00 21.80 22.00 4,891 +0.20(+0.92%)
Jul 15, 2020 21.80 21.80 21.80 21.80 100 +0.05(+0.23%)
Jul 14, 2020 21.75 21.75 21.75 21.75 100 +0.15(+0.69%)
Jun 25, 2020 21.60 21.60 21.60 0 +0.00(+0.00%)
Jun 23, 2020 21.60 21.60 21.60 0 +0.05(+0.23%)
Jun 22, 2020 21.55 21.55 21.55 21.55 100 -0.25(-1.15%)
Jun 17, 2020 21.80 21.80 21.80 0 +0.30(+1.39%)
Jun 16, 2020 21.75 21.75 21.35 21.50 500 -0.25(-1.15%)
Jun 15, 2020 21.75 21.75 21.75 21.75 100 +0.26(+1.21%)
Jun 10, 2020 21.49 21.49 21.49 0 +0.19(+0.89%)
Jun 09, 2020 21.30 21.30 21.30 12 +0.00(+0.00%)
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.