First Bancorp of Indiana, Inc. (FBPI)
OTCMKTS · Delayed Price · Currency is USD
14.40
-0.60 (-4.00%)
At close: Oct 2, 2026
First Bancorp of Indiana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.75 | 14.75 | 14.40 | 14.40 | 14.40 | -4.00% | 3,864 |
| Oct 1, 2026 | 14.40 | 15.18 | 14.30 | 15.00 | 15.00 | 4.17% | 3,327 |
| Sep 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | 241 |
| Sep 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | 226 |
| Sep 28, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -5.14% | 650 |
| Sep 25, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% | 404 |
| Sep 23, 2026 | 14.82 | 15.20 | 14.44 | 15.20 | 15.20 | -0.33% | 952 |
| Sep 17, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 846 |
| Sep 15, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 4.31% | 445 |
| Sep 11, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 446 |
| Aug 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | 0.02% | 300 |
| Aug 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | -0.02% | 600 |
| Aug 26, 2026 | 14.71 | 14.71 | 14.70 | 14.70 | 14.62 | - | 367 |
| Aug 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | -3.61% | 2,300 |
| Aug 21, 2026 | 15.23 | 15.25 | 15.22 | 15.25 | 15.17 | 0.13% | 956 |
| Aug 20, 2026 | 15.00 | 15.23 | 15.00 | 15.23 | 15.15 | 3.61% | 500 |
| Aug 14, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.62 | 5.00% | 1,200 |
| Aug 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | -3.45% | 400 |
| Aug 11, 2026 | 14.66 | 14.66 | 14.50 | 14.50 | 14.42 | 0.07% | 1,900 |
| Aug 3, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.41 | 0.81% | 200 |
| Jul 29, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.29 | 1.94% | 300 |
| Jul 27, 2026 | 14.17 | 14.17 | 14.10 | 14.10 | 14.02 | -0.42% | 300 |
| Jul 22, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.08 | - | 139 |
| Jul 21, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.08 | -3.01% | 202 |
| Jul 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | 0.15% | 450 |
| Jul 14, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.50 | 1.94% | 250 |
| Jul 13, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.22 | -2.72% | 1,030 |
| Jul 10, 2026 | 14.58 | 14.70 | 14.58 | 14.70 | 14.62 | 3.89% | 200 |
| Jul 8, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.07 | -0.07% | 100 |
| Jul 6, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.08 | 0.07% | 100 |
| Jul 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.07 | -2.41% | 500 |
| Jun 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - | 200 |
| Jun 26, 2026 | 14.50 | 14.50 | 14.23 | 14.50 | 14.42 | 4.32% | 1,832 |
| Jun 22, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.82 | -5.44% | 398 |
| Jun 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | 2.08% | 160 |
| Jun 15, 2026 | 14.40 | 14.74 | 14.40 | 14.40 | 14.32 | 3.97% | 465 |
| Jun 5, 2026 | 14.20 | 14.20 | 13.85 | 13.85 | 13.77 | -1.07% | 3,000 |
| Jun 4, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.92 | -0.14% | 3,541 |
| May 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 0.21% | 1,100 |
| May 13, 2026 | 14.23 | 14.23 | 14.07 | 14.07 | 13.91 | -0.21% | 2,000 |
| May 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 0.06% | 200 |
| May 7, 2026 | 14.06 | 14.09 | 14.06 | 14.09 | 13.94 | -6.05% | 1,241 |
| May 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | 1.42% | 117 |
| May 5, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.63 | 0.07% | 227 |
| May 4, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.62 | 4.75% | 173 |
| Apr 30, 2026 | 13.98 | 14.11 | 13.98 | 14.11 | 13.95 | 2.25% | 1,500 |
| Apr 29, 2026 | 13.81 | 13.81 | 13.80 | 13.80 | 13.65 | 1.02% | 3,900 |
| Apr 23, 2026 | 13.75 | 13.75 | 13.66 | 13.66 | 13.51 | -1.01% | 600 |
| Apr 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | 0.05% | 4,220 |
| Apr 21, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.64 | 1.27% | 500 |