First Bankers Trustshares, Inc. (FBTT)
OTCMKTS · Delayed Price · Currency is USD
24.00
+0.10 (0.42%)
Jun 23, 2026, 10:11 AM EST
First Bankers Trustshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.42% | 348 |
| Jun 22, 2026 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | -0.42% | 2,000 |
| Jun 15, 2026 | 23.08 | 24.00 | 23.08 | 24.00 | 24.00 | - | 10,700 |
| Jun 8, 2026 | 23.50 | 24.00 | 23.30 | 24.00 | 24.00 | - | 1,275 |
| Jun 5, 2026 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | - | 204 |
| Jun 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 400 |
| May 26, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 0.04% | 857 |
| May 22, 2026 | 23.01 | 23.99 | 22.75 | 23.99 | 23.99 | 2.43% | 1,014 |
| May 21, 2026 | 23.66 | 23.75 | 23.41 | 23.42 | 23.42 | -2.42% | 1,161 |
| May 20, 2026 | 24.73 | 24.73 | 24.00 | 24.00 | 24.00 | - | 675 |
| May 19, 2026 | 24.25 | 24.74 | 23.66 | 24.00 | 24.00 | -4.00% | 1,610 |
| May 18, 2026 | 24.23 | 25.00 | 24.23 | 25.00 | 25.00 | 1.75% | 275 |
| May 15, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.04% | 100 |
| May 14, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.28% | 100 |
| May 11, 2026 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | -1.99% | 1,001 |
| May 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.98% | 300 |
| May 1, 2026 | 24.50 | 25.40 | 24.50 | 25.40 | 25.40 | 2.01% | 574 |
| Apr 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 101 |
| 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 | 0.28% | 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 | 0.46% | 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 |