First Bankers Trustshares, Inc. (FBTT)
OTCMKTS
· Delayed Price · Currency is USD
25.10
-0.40 (-1.57%)
Apr 29, 2026, 1:56 PM EST
First Bankers Trustshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.40 | 25.40 | 24.70 | 24.90 | 24.90 | -2.35% | 2,050 |
| Apr 28, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | - | 200 |
| Apr 27, 2026 | 25.61 | 25.61 | 25.48 | 25.50 | 25.50 | - | 300 |
| Apr 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.74% | 101 |
| Apr 6, 2026 | 25.50 | 25.69 | 25.40 | 25.69 | 25.69 | 0.75% | 3,031 |
| Apr 1, 2026 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 0.39% | 511 |
| Mar 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 300 |
| Mar 25, 2026 | 25.23 | 25.40 | 25.23 | 25.40 | 25.40 | 0.63% | 1,199 |
| Mar 20, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.63% | 139 |
| Mar 10, 2026 | 25.71 | 25.75 | 25.05 | 25.40 | 25.17 | -2.31% | 3,600 |
| Mar 9, 2026 | 25.63 | 26.00 | 25.63 | 26.00 | 25.76 | - | 500 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | - | 100 |
| Feb 25, 2026 | 25.50 | 26.00 | 25.38 | 26.00 | 25.76 | - | 400 |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | -1.66% | 100 |
| Feb 18, 2026 | 25.20 | 26.44 | 25.20 | 26.44 | 26.20 | 4.71% | 4,027 |
| Feb 5, 2026 | 25.00 | 25.25 | 25.00 | 25.25 | 25.02 | - | 220 |
| Jan 30, 2026 | 23.05 | 25.25 | 22.55 | 25.25 | 25.02 | - | 5,252 |
| Jan 15, 2026 | 23.75 | 25.25 | 23.75 | 25.25 | 25.02 | 2.02% | 600 |
| Jan 12, 2026 | 24.22 | 25.20 | 23.76 | 24.75 | 24.53 | -1.98% | 902 |
| Jan 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.02 | 1.00% | 100 |
| Jan 5, 2026 | 24.28 | 25.00 | 24.28 | 25.00 | 24.77 | 2.97% | 502 |
| Dec 31, 2025 | 24.22 | 24.28 | 24.20 | 24.28 | 24.06 | -0.49% | 700 |
| Dec 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.95 | -0.27% | 222 |
| Dec 23, 2025 | 23.85 | 24.50 | 23.85 | 24.47 | 24.01 | -0.02% | 2,687 |
| Dec 22, 2025 | 24.46 | 24.47 | 24.46 | 24.47 | 24.02 | 2.60% | 522 |
| Dec 16, 2025 | 24.24 | 24.24 | 23.85 | 23.85 | 23.41 | -0.63% | 6,945 |
| Dec 15, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 23.56 | -0.41% | 300 |
| Dec 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.66 | 0.42% | 274 |
| Dec 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.56 | - | 210 |
| Dec 9, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 23.56 | 6.43% | 401 |
| Dec 8, 2025 | 22.99 | 24.99 | 22.55 | 22.55 | 22.14 | -0.22% | 2,500 |
| Dec 5, 2025 | 22.74 | 22.74 | 22.60 | 22.60 | 22.18 | 0.44% | 500 |
| Dec 4, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.09 | - | 1,074 |
| Dec 3, 2025 | 21.97 | 22.50 | 21.97 | 22.50 | 22.09 | 5.40% | 1,134 |
| Dec 1, 2025 | 21.50 | 21.50 | 21.26 | 21.35 | 20.95 | 0.63% | 14,000 |
| Nov 28, 2025 | 20.99 | 21.30 | 20.99 | 21.21 | 20.82 | 1.01% | 601 |
| Nov 25, 2025 | 20.48 | 21.00 | 20.48 | 21.00 | 20.61 | 2.44% | 700 |
| Nov 24, 2025 | 20.01 | 20.50 | 20.01 | 20.50 | 20.12 | 2.55% | 1,600 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.62 | -0.10% | 300 |
| Nov 7, 2025 | 19.43 | 20.01 | 19.40 | 20.01 | 19.64 | - | 2,845 |
| Nov 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.64 | 2.62% | 100 |
| Nov 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.14 | - | 426 |
| Oct 31, 2025 | 19.50 | 19.50 | 19.44 | 19.50 | 19.14 | - | 407 |