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

Finemark Holdings Inc (OP: FNBT )

24.55 +0.05 (+0.20%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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, 2024 24.50 24.50 24.50 24.50 200 +0.00(+0.00%)
May 13, 2024 24.50 24.55 24.50 24.50 29,300 +0.00(+0.00%)
May 10, 2024 24.65 24.65 24.50 24.50 52,157 -0.31(-1.25%)
May 09, 2024 24.81 24.81 24.81 24.81 3,000 -0.14(-0.56%)
May 03, 2024 24.95 0 +0.10(+0.40%)
May 02, 2024 24.85 24.85 24.85 24.85 1,000 +0.00(+0.00%)
May 01, 2024 24.85 24.85 24.85 24.85 2,000 +0.10(+0.40%)
Apr 30, 2024 24.75 24.75 24.75 24.75 200 -0.05(-0.20%)
Apr 29, 2024 24.80 24.80 24.80 24.80 300 +0.00(+0.00%)
Apr 26, 2024 24.80 24.80 24.80 24.80 1,800 +0.00(+0.00%)
Apr 25, 2024 24.80 24.80 24.80 24.80 6,300 -0.35(-1.39%)
Apr 23, 2024 25.15 50 +0.15(+0.60%)
Apr 22, 2024 24.80 25.00 24.80 25.00 766 +0.20(+0.81%)
Apr 19, 2024 24.80 24.80 24.80 24.80 1,766 +0.00(+0.00%)
Apr 18, 2024 24.92 24.92 24.80 24.80 700 +0.00(+0.00%)
Apr 17, 2024 24.80 24.80 24.80 24.80 200 +0.00(+0.00%)
Apr 16, 2024 24.80 24.80 24.80 24.80 3,502 +0.00(+0.00%)
Apr 15, 2024 24.85 24.85 24.80 24.80 5,000 -0.06(-0.24%)
Apr 11, 2024 24.86 0 -0.05(-0.20%)
Apr 10, 2024 25.00 25.00 24.91 24.91 770 -0.14(-0.56%)
Apr 03, 2024 25.05 0 -0.05(-0.20%)
Apr 01, 2024 25.10 25 -0.15(-0.59%)
Mar 28, 2024 25.25 25.25 25.25 25.25 100 +0.25(+1.00%)
Mar 27, 2024 25.00 25.00 25.00 25.00 100 +0.20(+0.81%)
Mar 22, 2024 24.80 0 +0.03(+0.12%)
Mar 21, 2024 24.77 24.77 24.77 24.77 300 +0.10(+0.41%)
Mar 20, 2024 24.67 24.67 24.67 24.67 100 -0.08(-0.32%)
Mar 13, 2024 24.75 0 +0.13(+0.53%)
Mar 12, 2024 24.62 24.62 24.62 24.62 2,100 -0.23(-0.93%)
Mar 07, 2024 24.85 0 -0.15(-0.60%)
Mar 05, 2024 25.00 0 +0.10(+0.40%)
Feb 29, 2024 24.90 0 +0.00(+0.00%)
Feb 28, 2024 24.90 24.90 24.90 24.90 500 +0.00(+0.00%)
Feb 27, 2024 24.90 24.90 24.90 24.90 600 +0.00(+0.00%)
Feb 21, 2024 24.90 0 +0.00(+0.01%)
Feb 16, 2024 24.90 0 +0.50(+2.04%)
Feb 14, 2024 24.40 0 -0.60(-2.40%)
Feb 12, 2024 25.00 0 +0.15(+0.60%)
Feb 08, 2024 24.85 0 +0.01(+0.04%)
Feb 06, 2024 24.84 0 -0.16(-0.64%)
Feb 02, 2024 25.00 0 +0.49(+2.00%)
Jan 23, 2024 24.51 0 +0.20(+0.82%)
Jan 19, 2024 24.31 0 -0.34(-1.38%)
Jan 18, 2024 24.65 24.65 24.65 24.65 1,970 +0.15(+0.61%)
Jan 03, 2024 24.50 0 +0.35(+1.45%)
Dec 29, 2023 24.15 0 +0.05(+0.21%)
Dec 28, 2023 24.10 24.10 24.10 24.10 150 +0.00(+0.00%)
Dec 27, 2023 24.10 24.10 24.10 24.10 1,000 +0.05(+0.21%)
Dec 26, 2023 24.05 24.05 24.05 24.05 1,000 +0.05(+0.21%)
Dec 21, 2023 24.00 0 +0.20(+0.84%)
Dec 20, 2023 23.80 23.80 23.80 23.80 1,375 +0.05(+0.21%)
Dec 19, 2023 23.40 23.75 23.40 23.75 5,100 +0.50(+2.15%)
Dec 15, 2023 23.25 0 +0.15(+0.65%)
Dec 14, 2023 22.75 23.75 22.60 23.10 1,270 +0.70(+3.13%)
Dec 13, 2023 22.40 22.40 22.40 22.40 600 +0.15(+0.67%)
Dec 06, 2023 22.25 0 +0.15(+0.68%)
Dec 04, 2023 22.10 0 +0.09(+0.41%)
Dec 01, 2023 22.01 22.01 22.01 22.01 1,141 +0.01(+0.05%)
Nov 30, 2023 21.94 22.00 21.91 22.00 1,763 +0.10(+0.46%)
Nov 22, 2023 21.90 0 +0.14(+0.64%)
Nov 21, 2023 21.75 21.76 21.75 21.76 600 +0.05(+0.23%)
Nov 20, 2023 21.70 21.71 21.70 21.71 730 +0.06(+0.28%)
Nov 16, 2023 21.65 17 +0.00(+0.00%)
Nov 15, 2023 21.65 21.65 21.65 21.65 2,050 +0.40(+1.88%)
Nov 10, 2023 21.25 0 -0.45(-2.07%)
Nov 08, 2023 21.70 0 +0.64(+3.04%)
Nov 07, 2023 21.06 21.06 21.06 21.06 650 +0.05(+0.24%)
Nov 01, 2023 21.01 0 +0.51(+2.49%)
Oct 27, 2023 20.50 0 +0.00(+0.00%)
Oct 24, 2023 20.50 49 -0.10(-0.49%)
Oct 23, 2023 20.50 20.66 20.50 20.60 26,749 -0.40(-1.90%)
Oct 20, 2023 21.60 21.65 20.85 21.00 11,724 -0.75(-3.45%)
Oct 18, 2023 21.75 0 -0.05(-0.23%)
Oct 13, 2023 21.80 26 -0.30(-1.36%)
Oct 11, 2023 22.10 0 -0.80(-3.49%)
Oct 09, 2023 22.90 0 +0.00(+0.00%)
Oct 03, 2023 22.90 0 +0.18(+0.79%)
Oct 02, 2023 22.72 22.72 22.72 22.72 100 +0.07(+0.31%)
Sep 29, 2023 22.45 22.65 22.45 22.65 650 +0.16(+0.71%)
Sep 27, 2023 22.49 0 +0.25(+1.12%)
Sep 25, 2023 22.24 0 +0.44(+2.02%)
Sep 22, 2023 21.80 21.80 21.80 21.80 169 +0.00(+0.00%)
Sep 18, 2023 21.80 0 -0.20(-0.91%)
Sep 15, 2023 22.00 22.00 22.00 22.00 226 +0.00(+0.00%)
Sep 13, 2023 22.00 0 +0.00(+0.00%)
Sep 12, 2023 22.00 22.00 22.00 22.00 2,434 -0.10(-0.45%)
Sep 11, 2023 22.10 22.10 22.10 22.10 100 +0.15(+0.68%)
Sep 08, 2023 21.95 21.95 21.95 21.95 250 +0.15(+0.69%)
Sep 06, 2023 21.80 0 -0.30(-1.36%)
Sep 05, 2023 22.10 22.10 22.10 22.10 2,200 +0.00(+0.00%)
Aug 31, 2023 22.10 0 -0.15(-0.67%)
Aug 30, 2023 22.35 22.35 22.25 22.25 3,027 +0.00(+0.00%)
Aug 29, 2023 22.25 22.35 22.25 22.25 1,973 -0.10(-0.45%)
Aug 28, 2023 22.35 22.35 22.35 22.35 200 -0.10(-0.44%)
Aug 25, 2023 22.45 22.45 22.45 22.45 100 -0.05(-0.22%)
Aug 24, 2023 22.50 22.50 22.50 22.50 7,900 +0.50(+2.27%)
Aug 22, 2023 22.00 0 -1.50(-6.38%)
Aug 21, 2023 23.50 23.50 23.50 23.50 5,501 -0.10(-0.42%)
Aug 17, 2023 23.60 65 +0.00(+0.00%)
Aug 16, 2023 23.60 23.60 23.60 23.60 300 +0.00(+0.00%)
Aug 15, 2023 23.70 23.70 23.60 23.60 1,800 -0.06(-0.25%)
Aug 14, 2023 23.70 23.70 23.60 23.66 2,380 -0.08(-0.34%)
Aug 02, 2023 23.74 0 -0.01(-0.04%)
Aug 01, 2023 23.75 23.75 23.75 23.75 613 +0.20(+0.85%)
Jul 31, 2023 24.00 24.00 23.55 23.55 2,026 -0.30(-1.26%)
Jul 28, 2023 23.85 23.85 23.85 23.85 800 +0.05(+0.21%)
Jul 27, 2023 23.80 23.80 23.80 23.80 100 +0.25(+1.06%)
Jul 26, 2023 23.55 23.55 23.55 23.55 2,300 +0.05(+0.21%)
Jul 25, 2023 23.50 23.50 23.50 23.50 400 +0.00(+0.00%)
Jul 24, 2023 23.75 23.75 23.50 23.50 3,600 -0.05(-0.21%)
Jul 21, 2023 23.75 24.00 23.55 23.55 2,200 -0.20(-0.84%)
Jul 20, 2023 23.75 23.75 23.75 23.75 1,500 +0.20(+0.85%)
Jul 19, 2023 23.53 23.77 23.53 23.55 2,700 +0.00(+0.00%)
Jul 17, 2023 23.55 0 +0.05(+0.21%)
Jul 13, 2023 23.50 0 +0.20(+0.86%)
Jul 12, 2023 23.30 23.35 23.30 23.30 3,439 +0.00(+0.00%)
Jul 11, 2023 23.30 23.30 23.30 23.30 2,100 +0.00(+0.00%)
Jul 06, 2023 23.30 0 +0.00(+0.00%)
Jun 30, 2023 23.30 35 +0.00(+0.00%)
Jun 28, 2023 23.30 0 -0.20(-0.85%)
Jun 23, 2023 23.50 0 +0.25(+1.08%)
Jun 22, 2023 23.50 23.50 23.25 23.25 2,743 -0.25(-1.06%)
Jun 20, 2023 23.50 50 +0.00(+0.00%)
Jun 16, 2023 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Jun 15, 2023 23.55 23.55 23.50 23.50 520 -0.05(-0.21%)
Jun 14, 2023 23.55 23.55 23.55 23.55 1,700 +0.00(+0.00%)
Jun 12, 2023 23.55 15 +0.05(+0.21%)
Jun 06, 2023 23.50 45 +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.