Skip to main content
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: 1:05 PM EDT, Jun 6, 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 31, 2022 31.00 31.00 30.75 30.75 200 -0.25(-0.81%)
May 27, 2022 31.00 32.00 31.00 31.00 1,050 -1.40(-4.32%)
May 26, 2022 32.40 32.40 32.40 32.40 200 -0.10(-0.31%)
May 24, 2022 32.50 5 -0.50(-1.52%)
May 18, 2022 33.00 0 -0.25(-0.75%)
May 13, 2022 33.25 0 +1.15(+3.58%)
May 09, 2022 32.10 0 -0.90(-2.73%)
May 04, 2022 33.00 0 +0.00(+0.00%)
Apr 27, 2022 33.00 21 +0.50(+1.54%)
Apr 26, 2022 32.05 32.55 32.05 32.50 1,900 -0.27(-0.84%)
Apr 25, 2022 32.65 32.77 32.65 32.77 2,100 +0.17(+0.54%)
Apr 22, 2022 32.60 32.60 32.60 32.60 600 +0.05(+0.15%)
Apr 19, 2022 32.55 0 -0.20(-0.61%)
Apr 18, 2022 32.75 32.75 32.75 32.75 400 +0.00(+0.00%)
Apr 14, 2022 32.75 32.75 32.75 32.75 400 -0.05(-0.15%)
Apr 07, 2022 32.80 0 -0.21(-0.64%)
Apr 05, 2022 33.01 0 -0.24(-0.72%)
Mar 31, 2022 33.25 0 -0.25(-0.75%)
Mar 30, 2022 33.50 33.50 33.50 33.50 200 +0.08(+0.24%)
Mar 29, 2022 33.25 33.42 33.25 33.42 4,850 +0.17(+0.51%)
Mar 24, 2022 33.25 0 +0.00(+0.00%)
Mar 23, 2022 33.25 33.25 33.25 33.25 1,150 +0.00(+0.00%)
Mar 22, 2022 33.25 33.25 33.25 33.25 7,496 +0.00(+0.00%)
Mar 21, 2022 33.25 33.42 33.25 33.25 4,865 +0.00(+0.00%)
Mar 18, 2022 33.25 33.25 33.25 33.25 1,250 +0.00(+0.00%)
Mar 17, 2022 33.25 33.25 33.25 33.25 4,200 +0.00(+0.00%)
Mar 16, 2022 33.25 33.25 33.25 33.25 1,613 -0.70(-2.06%)
Mar 11, 2022 33.95 0 +0.00(+0.00%)
Mar 10, 2022 33.95 33.95 33.95 33.95 200 +0.62(+1.86%)
Mar 09, 2022 34.00 34.00 33.15 33.33 400 -0.17(-0.51%)
Mar 08, 2022 33.80 33.80 33.50 33.50 400 -0.50(-1.47%)
Mar 07, 2022 34.00 34.00 34.00 34.00 400 +0.00(+0.00%)
Mar 04, 2022 34.10 34.10 34.00 34.00 1,700 -2.00(-5.56%)
Feb 28, 2022 36.00 0 +1.90(+5.57%)
Feb 22, 2022 34.10 0 -1.90(-5.28%)
Feb 17, 2022 36.00 0 +0.00(+0.00%)
Feb 15, 2022 36.00 0 +0.00(+0.00%)
Feb 14, 2022 34.25 36.00 34.00 36.00 1,057 +0.00(+0.00%)
Feb 09, 2022 36.00 0 +0.88(+2.49%)
Feb 08, 2022 35.12 35.12 35.12 35.12 100 +0.05(+0.14%)
Feb 07, 2022 35.08 35.08 35.08 35.08 200 +0.08(+0.21%)
Feb 04, 2022 35.00 35.00 35.00 35.00 700 -0.50(-1.41%)
Feb 03, 2022 34.49 35.50 35.50 2,300 +1.20(+3.50%)
Feb 02, 2022 34.30 34.30 34.24 34.30 1,400 +0.00(+0.00%)
Jan 28, 2022 34.30 0 +0.30(+0.88%)
Jan 25, 2022 34.00 0 -0.50(-1.45%)
Jan 24, 2022 34.50 34.50 34.50 34.50 100 +0.00(+0.00%)
Jan 21, 2022 34.50 34.50 34.50 34.50 200 +0.00(+0.00%)
Jan 18, 2022 34.50 0 +0.00(+0.00%)
Jan 13, 2022 34.50 0 +0.25(+0.73%)
Jan 06, 2022 34.25 0 +0.25(+0.74%)
Jan 04, 2022 34.00 34.00 34.00 0 +0.40(+1.19%)
Jan 03, 2022 34.50 34.50 33.60 33.60 3,500 -0.90(-2.61%)
Dec 27, 2021 34.50 34.50 34.50 95 +1.00(+2.99%)
Dec 23, 2021 33.50 33.50 33.50 33.50 100 +0.00(+0.00%)
Dec 21, 2021 33.50 33.50 33.50 0 -0.30(-0.89%)
Dec 20, 2021 33.82 33.83 33.80 33.80 5,400 -0.10(-0.29%)
Dec 16, 2021 33.90 33.90 33.90 0 +0.00(+0.00%)
Dec 15, 2021 33.83 33.90 33.83 33.90 2,297 -0.05(-0.15%)
Dec 14, 2021 33.95 33.95 33.95 33.95 6,000 +0.15(+0.44%)
Dec 09, 2021 33.80 33.80 33.80 0 +0.00(+0.00%)
Dec 07, 2021 33.80 33.80 33.80 0 -0.70(-2.03%)
Dec 06, 2021 34.25 34.50 34.25 34.50 200 +0.70(+2.07%)
Dec 03, 2021 33.90 33.90 33.80 33.80 382 -1.20(-3.43%)
Dec 01, 2021 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 29, 2021 35.00 35.00 35.00 0 +0.25(+0.72%)
Nov 26, 2021 34.75 34.75 34.75 34.75 200 -0.25(-0.71%)
Nov 24, 2021 34.75 35.00 34.75 35.00 1,129 +0.20(+0.57%)
Nov 22, 2021 34.80 34.80 34.80 0 +0.55(+1.61%)
Nov 18, 2021 34.25 34.25 34.25 0 +0.00(+0.00%)
Nov 17, 2021 34.25 34.25 34.25 34.25 100 -0.75(-2.14%)
Nov 12, 2021 35.00 35.00 35.00 0 +0.99(+2.91%)
Nov 11, 2021 33.99 34.01 33.80 34.01 8,300 +0.26(+0.77%)
Nov 10, 2021 33.75 33.75 200 -0.24(-0.71%)
Nov 08, 2021 33.99 33.99 33.99 0 +0.48(+1.43%)
Nov 05, 2021 33.74 33.75 33.51 33.51 1,536 +0.01(+0.03%)
Nov 03, 2021 33.50 33.50 33.50 0 +0.12(+0.36%)
Nov 01, 2021 33.38 33.38 33.38 0 -0.37(-1.10%)
Oct 29, 2021 33.75 33.75 33.75 33.75 150 -0.24(-0.71%)
Oct 27, 2021 33.99 33.99 33.99 0 +0.61(+1.83%)
Oct 26, 2021 33.38 33.38 33.38 33.38 115 -0.61(-1.79%)
Oct 25, 2021 33.99 33.99 33.99 33.99 110 +0.00(+0.00%)
Oct 22, 2021 33.99 33.99 33.99 33.99 500 +0.55(+1.64%)
Oct 21, 2021 33.44 33.44 33.44 33.44 100 +0.19(+0.57%)
Oct 19, 2021 33.25 33.25 33.25 0 +0.00(+0.00%)
Oct 15, 2021 33.25 33.25 33.25 0 +0.00(+0.00%)
Oct 14, 2021 33.25 33.25 33.25 33.25 100 +0.00(+0.00%)
Oct 12, 2021 33.25 33.25 33.25 0 -0.75(-2.21%)
Oct 06, 2021 34.00 34.00 34.00 15 +0.00(+0.00%)
Oct 05, 2021 33.25 34.00 34.95 34.00 240 -0.95(-2.72%)
Oct 04, 2021 33.25 34.95 33.25 34.95 3,414 +0.95(+2.79%)
Sep 29, 2021 34.00 34.00 34.00 0 +0.00(+0.00%)
Sep 28, 2021 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Sep 27, 2021 33.01 34.00 33.01 34.00 300 +1.00(+3.03%)
Sep 20, 2021 33.00 33.00 33.00 0 +0.00(+0.00%)
Sep 17, 2021 33.00 33.00 33.00 33.00 870 -1.50(-4.35%)
Sep 15, 2021 34.50 34.50 34.50 0 +0.00(+0.00%)
Sep 14, 2021 34.50 34.50 34.50 34.50 400 +0.00(+0.00%)
Sep 13, 2021 34.50 34.50 34.50 34.50 600 +0.00(+0.00%)
Sep 10, 2021 34.50 34.50 34.50 34.50 1,039 +0.00(+0.00%)
Sep 07, 2021 34.50 34.50 34.50 0 +0.00(+0.00%)
Sep 03, 2021 34.50 34.50 34.50 34.50 290 +0.50(+1.47%)
Sep 02, 2021 34.00 34.00 34.00 34.00 200 +0.75(+2.26%)
Aug 31, 2021 33.25 33.25 33.25 0 -0.75(-2.21%)
Aug 26, 2021 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 25, 2021 34.00 34.00 34.00 34.00 100 -0.93(-2.66%)
Aug 19, 2021 34.93 34.93 34.93 0 +0.00(+0.00%)
Aug 18, 2021 33.80 34.93 33.80 34.93 730 +1.93(+5.85%)
Aug 17, 2021 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Aug 16, 2021 33.00 33.00 33.00 33.00 3,738 +0.00(+0.00%)
Aug 13, 2021 33.00 33.00 33.00 33.00 1,116 +0.00(+0.00%)
Aug 12, 2021 32.80 33.00 32.80 33.00 10,660 +0.00(+0.00%)
Jul 21, 2021 33.00 33.00 33.00 0 +0.05(+0.15%)
Jul 20, 2021 32.95 32.95 32.95 32.95 400 +0.70(+2.17%)
Jul 16, 2021 32.25 32.25 32.25 0 -0.73(-2.21%)
Jul 15, 2021 32.94 33.00 32.90 32.98 11,570 +1.65(+5.27%)
Jul 13, 2021 31.33 31.33 31.33 0 -1.67(-5.06%)
Jul 12, 2021 32.99 33.00 32.99 33.00 800 +0.00(+0.00%)
Jul 09, 2021 32.25 33.00 30.75 33.00 1,440 +0.00(+0.00%)
Jul 08, 2021 33.00 33.00 33.00 33.00 3,697 +0.00(+0.00%)
Jul 06, 2021 33.00 33.00 33.00 0 +0.00(+0.00%)
Jun 28, 2021 33.00 33.00 33.00 0 +0.20(+0.61%)
Jun 25, 2021 31.00 32.99 31.00 32.80 5,700 -0.20(-0.61%)
Jun 24, 2021 33.00 33.00 33.00 33.00 1,186 +0.00(+0.00%)
Jun 17, 2021 33.00 33.00 33.00 0 +0.00(+0.00%)
Jun 10, 2021 33.00 33.00 33.00 0 +0.00(+0.00%)
Jun 09, 2021 33.05 33.05 33.00 33.00 1,248 -1.00(-2.94%)
Jun 08, 2021 34.00 34.00 34.00 34.00 1,558 +1.00(+3.03%)
Jun 07, 2021 33.25 33.25 33.00 33.00 1,176 -1.00(-2.94%)
Jun 03, 2021 34.00 34.00 34.00 0 +1.00(+3.03%)
Jun 02, 2021 33.10 33.10 32.99 33.00 10,000 +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.