First Bankers Trustshares, Inc. (FBTT)
OTCMKTS · Delayed Price · Currency is USD
25.25
+0.50 (2.02%)
At close: Jan 15, 2026
First Bankers Trustshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 23.75 | 25.25 | 23.75 | 25.25 | 25.25 | 2.02% | 600 |
| Jan 12, 2026 | 24.22 | 25.20 | 23.76 | 24.75 | 24.75 | -1.98% | 902 |
| Jan 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 100 |
| Jan 5, 2026 | 24.28 | 25.00 | 24.28 | 25.00 | 25.00 | 2.97% | 502 |
| Dec 31, 2025 | 24.22 | 24.28 | 24.20 | 24.28 | 24.28 | -0.49% | 700 |
| Dec 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -0.27% | 222 |
| Dec 23, 2025 | 23.85 | 24.50 | 23.85 | 24.47 | 24.23 | -0.02% | 2,687 |
| Dec 22, 2025 | 24.46 | 24.47 | 24.46 | 24.47 | 24.24 | 2.60% | 522 |
| Dec 16, 2025 | 24.24 | 24.24 | 23.85 | 23.85 | 23.63 | -0.63% | 6,945 |
| Dec 15, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 23.78 | -0.41% | 300 |
| Dec 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.87 | 0.42% | 274 |
| Dec 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | - | 210 |
| Dec 9, 2025 | 23.99 | 24.00 | 23.99 | 24.00 | 23.77 | 6.43% | 401 |
| Dec 8, 2025 | 22.99 | 24.99 | 22.55 | 22.55 | 22.34 | -0.22% | 2,500 |
| Dec 5, 2025 | 22.74 | 22.74 | 22.60 | 22.60 | 22.39 | 0.44% | 500 |
| Dec 4, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 22.29 | - | 1,074 |
| Dec 3, 2025 | 21.97 | 22.50 | 21.97 | 22.50 | 22.29 | 5.40% | 1,134 |
| Dec 1, 2025 | 21.50 | 21.50 | 21.26 | 21.35 | 21.15 | 0.63% | 14,000 |
| Nov 28, 2025 | 20.99 | 21.30 | 20.99 | 21.21 | 21.01 | 1.01% | 601 |
| Nov 25, 2025 | 20.48 | 21.00 | 20.48 | 21.00 | 20.80 | 2.44% | 700 |
| Nov 24, 2025 | 20.01 | 20.50 | 20.01 | 20.50 | 20.31 | 2.55% | 1,600 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.80 | -0.10% | 300 |
| Nov 7, 2025 | 19.43 | 20.01 | 19.40 | 20.01 | 19.82 | - | 2,845 |
| Nov 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.82 | 2.62% | 100 |
| Nov 3, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | - | 426 |
| Oct 31, 2025 | 19.50 | 19.50 | 19.44 | 19.50 | 19.32 | - | 407 |
| Oct 30, 2025 | 19.25 | 19.50 | 19.25 | 19.50 | 19.32 | 0.41% | 4,265 |
| Oct 23, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.24 | -0.31% | 174 |
| Oct 20, 2025 | 19.11 | 19.48 | 19.11 | 19.48 | 19.30 | - | 469 |
| Oct 17, 2025 | 19.41 | 19.48 | 19.10 | 19.48 | 19.30 | 0.15% | 929 |
| Oct 15, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.27 | -0.61% | 2,200 |
| Oct 14, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.39 | -0.97% | 100 |
| Oct 13, 2025 | 19.50 | 19.77 | 19.50 | 19.76 | 19.57 | 0.01% | 486 |
| Oct 9, 2025 | 19.42 | 19.76 | 19.42 | 19.76 | 19.57 | -0.55% | 700 |
| Sep 30, 2025 | 19.50 | 19.87 | 19.50 | 19.87 | 19.68 | -0.65% | 700 |
| Sep 25, 2025 | 19.50 | 20.10 | 19.50 | 20.00 | 19.59 | 3.09% | 1,975 |
| Sep 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.01 | 1.04% | 100 |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.81 | 1.05% | 400 |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | - | 1,247 |
| Sep 19, 2025 | 18.95 | 19.00 | 18.95 | 19.00 | 18.61 | 0.26% | 400 |
| Sep 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.56 | 2.88% | 100 |
| Sep 15, 2025 | 18.41 | 18.95 | 18.41 | 18.42 | 18.05 | -0.16% | 5,750 |
| Sep 12, 2025 | 18.30 | 18.45 | 18.30 | 18.45 | 18.08 | - | 833 |
| Sep 11, 2025 | 18.50 | 18.50 | 18.26 | 18.45 | 18.08 | - | 3,168 |
| Sep 9, 2025 | 18.02 | 18.45 | 18.02 | 18.45 | 18.08 | -0.32% | 850 |
| Sep 8, 2025 | 18.25 | 18.60 | 18.25 | 18.51 | 18.13 | 1.42% | 3,201 |
| Sep 5, 2025 | 18.16 | 18.30 | 18.00 | 18.25 | 17.88 | - | 3,250 |
| Sep 4, 2025 | 18.25 | 18.30 | 18.25 | 18.25 | 17.88 | 0.39% | 800 |
| Sep 3, 2025 | 18.06 | 18.18 | 18.06 | 18.18 | 17.81 | 1.00% | 404 |
| Sep 2, 2025 | 18.00 | 18.01 | 18.00 | 18.00 | 17.63 | - | 7,500 |