Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finemark Holdings Inc (OP: FNBT )

24.50 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 7, 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 08, 2023 25.00 25.00 25.00 25.00 500 +1.75(+7.53%)
May 05, 2023 24.00 25.15 23.00 23.25 7,705 -1.75(-7.00%)
May 04, 2023 26.03 26.03 25.00 25.00 1,280 -1.00(-3.85%)
May 03, 2023 26.00 26.00 26.00 26.00 840 +0.00(+0.00%)
May 02, 2023 26.00 26.20 26.00 26.00 3,800 -0.60(-2.26%)
May 01, 2023 26.60 26.60 26.60 26.60 1,850 -0.40(-1.48%)
Apr 27, 2023 27.00 20 +0.20(+0.75%)
Apr 26, 2023 26.80 26.80 26.80 26.80 105 -0.30(-1.11%)
Apr 24, 2023 27.10 0 +0.49(+1.84%)
Apr 17, 2023 26.61 0 -1.19(-4.28%)
Apr 13, 2023 27.80 0 -0.30(-1.07%)
Apr 03, 2023 28.10 0 -0.05(-0.18%)
Mar 31, 2023 28.60 28.60 28.15 28.15 200 -0.45(-1.57%)
Mar 27, 2023 28.60 0 -0.46(-1.58%)
Mar 24, 2023 29.06 29.06 29.06 29.06 100 -0.69(-2.32%)
Mar 15, 2023 29.75 0 -0.45(-1.49%)
Mar 06, 2023 30.20 0 +0.10(+0.33%)
Mar 03, 2023 30.20 30.20 30.10 30.10 900 -0.15(-0.50%)
Feb 27, 2023 30.25 0 +0.10(+0.33%)
Feb 24, 2023 30.25 30.34 30.15 30.15 9,020 -0.02(-0.07%)
Feb 23, 2023 30.17 30.17 30.17 30.17 500 +0.04(+0.13%)
Feb 21, 2023 30.13 0 -0.02(-0.07%)
Feb 17, 2023 30.15 30.15 30.15 30.15 7,057 +0.05(+0.17%)
Feb 16, 2023 30.10 30.10 30.10 30.10 4,069 +0.04(+0.13%)
Feb 13, 2023 30.06 0 -0.44(-1.44%)
Feb 10, 2023 30.05 30.50 30.05 30.50 500 +0.45(+1.50%)
Feb 08, 2023 30.05 90 +0.00(+0.00%)
Feb 07, 2023 30.05 30.05 30.05 30.05 2,245 -0.45(-1.48%)
Feb 06, 2023 30.50 30.50 30.50 30.50 140 +0.25(+0.83%)
Feb 03, 2023 30.25 30.25 30.25 30.25 100 +0.25(+0.83%)
Feb 02, 2023 30.00 30.00 30.00 30.00 250 +0.00(+0.00%)
Jan 26, 2023 30.00 0 -0.50(-1.64%)
Jan 19, 2023 30.50 0 +0.45(+1.50%)
Jan 17, 2023 30.05 50 +0.20(+0.67%)
Jan 10, 2023 29.85 0 +0.00(+0.00%)
Jan 06, 2023 29.85 0 +0.10(+0.34%)
Jan 03, 2023 29.75 0 +0.00(+0.00%)
Dec 23, 2022 29.75 0 +0.00(+0.00%)
Dec 16, 2022 29.75 0 +0.00(+0.00%)
Dec 14, 2022 29.75 0 +0.15(+0.51%)
Nov 18, 2022 29.60 0 +0.04(+0.14%)
Nov 10, 2022 29.56 0 -0.34(-1.14%)
Nov 09, 2022 29.90 29.90 29.90 29.90 1,000 +0.04(+0.13%)
Nov 07, 2022 29.86 0 +0.31(+1.05%)
Oct 25, 2022 29.55 0 +0.05(+0.17%)
Oct 24, 2022 29.50 0 +0.00(+0.00%)
Oct 21, 2022 29.50 29.50 29.50 29.50 500 +0.00(+0.00%)
Oct 20, 2022 29.00 29.75 29.00 29.50 2,600 -0.25(-0.84%)
Oct 17, 2022 29.75 0 +0.15(+0.51%)
Oct 04, 2022 29.60 0 +0.35(+1.20%)
Sep 30, 2022 29.25 0 -2.10(-6.70%)
Sep 23, 2022 31.35 0 -0.65(-2.03%)
Sep 12, 2022 32.00 0 -0.55(-1.69%)
Sep 09, 2022 32.00 32.55 32.00 32.55 1,306 +0.30(+0.93%)
Sep 08, 2022 31.50 32.25 31.25 32.25 2,809 +1.00(+3.20%)
Sep 07, 2022 31.25 31.25 31.25 31.25 100 +0.25(+0.81%)
Sep 06, 2022 31.00 31.00 31.00 31.00 2,500 -0.20(-0.64%)
Sep 02, 2022 31.20 31.20 31.20 31.20 150 +0.00(+0.00%)
Sep 01, 2022 31.20 31.20 31.20 31.20 250 +0.00(+0.00%)
Aug 31, 2022 31.20 31.20 31.20 31.20 600 -0.30(-0.95%)
Aug 25, 2022 31.50 0 +0.25(+0.80%)
Aug 17, 2022 31.25 0 +0.00(+0.00%)
Aug 16, 2022 31.25 31.25 31.25 31.25 100 +0.00(+0.00%)
Aug 10, 2022 31.25 0 -0.45(-1.42%)
Aug 09, 2022 30.80 31.70 30.50 31.70 1,700 +1.40(+4.62%)
Aug 08, 2022 30.30 30.30 30.30 30.30 430 +0.30(+1.00%)
Aug 05, 2022 30.00 30.00 30.00 30.00 750 +0.00(+0.00%)
Aug 04, 2022 29.50 30.00 29.50 30.00 2,102 +0.80(+2.74%)
Aug 03, 2022 29.20 29.20 29.20 29.20 200 +0.10(+0.34%)
Aug 02, 2022 29.10 29.10 29.10 29.10 1,580 -0.20(-0.68%)
Aug 01, 2022 29.30 29.30 29.30 29.30 100 +0.00(+0.00%)
Jul 26, 2022 29.30 0 -0.20(-0.68%)
Jul 22, 2022 29.50 0 -0.39(-1.30%)
Jul 21, 2022 29.89 29.89 29.26 29.89 600 +0.79(+2.71%)
Jul 19, 2022 29.10 0 +0.05(+0.17%)
Jul 01, 2022 29.05 0 +0.00(+0.00%)
Jun 30, 2022 29.05 29.05 29.05 29.05 100 -0.40(-1.36%)
Jun 21, 2022 29.45 0 +0.45(+1.55%)
Jun 14, 2022 29.00 0 +0.00(+0.00%)
Jun 13, 2022 29.25 29.45 29.00 29.00 2,900 -0.50(-1.69%)
Jun 10, 2022 29.50 29.50 29.50 29.50 300 -0.40(-1.34%)
Jun 03, 2022 29.90 3 -0.10(-0.33%)
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.