First Ottawa Bancshares, Inc. (FOTB)
OTCMKTS
· Delayed Price · Currency is USD
200.00
+2.50 (1.27%)
Apr 29, 2026, 10:38 AM EST
First Ottawa Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 195.02 | 197.50 | 195.02 | 197.50 | 197.50 | -1.00% | 327 |
| Apr 24, 2026 | 199.50 | 199.50 | 198.00 | 199.49 | 199.49 | -0.01% | 54 |
| Apr 23, 2026 | 199.50 | 199.50 | 197.00 | 199.50 | 199.50 | 3.36% | 31 |
| Apr 22, 2026 | 193.01 | 193.01 | 193.01 | 193.01 | 193.01 | -0.25% | 1 |
| Apr 21, 2026 | 193.50 | 199.50 | 193.50 | 193.50 | 193.50 | - | 179 |
| Apr 20, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - | 16 |
| Apr 17, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.26% | 1 |
| Apr 13, 2026 | 193.00 | 194.75 | 187.76 | 193.00 | 193.00 | 1.58% | 187 |
| Mar 31, 2026 | 190.50 | 190.50 | 190.00 | 190.00 | 190.00 | -2.56% | 388 |
| Mar 27, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.63% | 136 |
| Mar 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 100 |
| Mar 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | 275 |
| Mar 6, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.77% | 301 |
| Mar 4, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 4.42% | 224 |
| Feb 9, 2026 | 187.51 | 187.51 | 186.26 | 186.26 | 186.26 | -0.40% | 460 |
| Feb 5, 2026 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | -2.34% | 590 |
| Feb 3, 2026 | 189.00 | 191.50 | 189.00 | 191.50 | 191.50 | 0.26% | 1,162 |
| Feb 2, 2026 | 179.50 | 197.70 | 179.50 | 191.00 | 191.00 | 13.01% | 4,762 |
| Jan 29, 2026 | 169.00 | 169.01 | 169.00 | 169.01 | 169.01 | 2.43% | 300 |
| Jan 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | 264 |
| Jan 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -7.51% | 101 |
| Jan 9, 2026 | 173.00 | 173.00 | 170.27 | 173.00 | 173.00 | 0.79% | 1,065 |
| Jan 7, 2026 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | 2.17% | 100 |
| Jan 2, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.00% | 2,795 |
| Dec 15, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.74% | 100 |
| Dec 11, 2025 | 173.00 | 174.99 | 172.00 | 172.00 | 172.00 | -0.58% | 1,909 |
| Dec 10, 2025 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 4.22% | 1,025 |
| Dec 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 392 |
| Nov 28, 2025 | 162.51 | 170.00 | 162.51 | 170.00 | 169.25 | -2.30% | 203 |
| Nov 12, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.23 | 8.21% | 193 |
| Nov 10, 2025 | 162.00 | 162.00 | 160.80 | 160.80 | 160.09 | 2.42% | 200 |
| Nov 7, 2025 | 154.75 | 160.00 | 154.75 | 157.00 | 156.31 | 1.95% | 1,150 |
| Nov 6, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 0.16% | 197 |
| Nov 5, 2025 | 153.25 | 153.75 | 153.00 | 153.75 | 153.07 | -0.49% | 426 |
| Nov 4, 2025 | 154.50 | 154.50 | 154.00 | 154.50 | 153.82 | -0.32% | 400 |