First Bankers Trustshares, Inc. (FBTT)
OTCMKTS · Delayed Price · Currency is USD
26.00
-0.70 (-2.62%)
Oct 6, 2026, 2:14 PM EST
First Bankers Trustshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | 100 |
| Sep 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 100 |
| Sep 25, 2026 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | 0.78% | 200 |
| Sep 18, 2026 | 27.03 | 27.03 | 27.02 | 27.02 | 26.79 | 0.07% | 200 |
| Sep 16, 2026 | 27.26 | 27.59 | 27.00 | 27.00 | 26.77 | -1.03% | 1,865 |
| Sep 15, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.05 | -0.91% | 100 |
| Sep 11, 2026 | 27.54 | 27.54 | 27.53 | 27.53 | 27.30 | -0.90% | 215 |
| Sep 10, 2026 | 28.00 | 28.00 | 27.78 | 27.78 | 27.54 | -0.79% | 412 |
| Sep 9, 2026 | 28.01 | 28.01 | 28.00 | 28.00 | 27.76 | -0.04% | 200 |
| Sep 8, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.77 | - | 117 |
| Sep 4, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.77 | - | 100 |
| Sep 3, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.77 | - | 100 |
| Sep 2, 2026 | 28.01 | 28.97 | 28.01 | 28.01 | 27.77 | -3.38% | 402 |
| Sep 1, 2026 | 28.12 | 28.99 | 28.12 | 28.99 | 28.74 | -0.03% | 210 |
| Aug 31, 2026 | 29.06 | 29.06 | 28.00 | 29.00 | 28.75 | -3.30% | 4,855 |
| Aug 28, 2026 | 29.31 | 29.99 | 29.01 | 29.99 | 29.73 | 1.83% | 1,883 |
| Aug 27, 2026 | 29.40 | 29.45 | 29.40 | 29.45 | 29.20 | - | 474 |
| Aug 24, 2026 | 28.30 | 29.45 | 28.30 | 29.45 | 29.20 | -0.17% | 600 |
| Aug 19, 2026 | 28.50 | 29.50 | 28.50 | 29.50 | 29.25 | 3.51% | 1,561 |
| Aug 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.26 | 0.18% | 100 |
| Aug 12, 2026 | 27.00 | 28.45 | 27.00 | 28.45 | 28.21 | -0.11% | 775 |
| Aug 11, 2026 | 28.00 | 28.48 | 28.00 | 28.48 | 28.24 | -0.07% | 200 |
| Aug 3, 2026 | 28.01 | 28.50 | 28.00 | 28.50 | 28.26 | -2.76% | 4,209 |
| Jul 31, 2026 | 27.56 | 29.31 | 27.50 | 29.31 | 29.06 | 2.48% | 2,473 |
| Jul 27, 2026 | 28.01 | 29.14 | 28.01 | 28.60 | 28.36 | 0.35% | 2,370 |
| Jul 24, 2026 | 28.39 | 28.50 | 28.39 | 28.50 | 28.26 | 7.55% | 248 |
| Jul 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.27 | - | 100 |
| Jul 22, 2026 | 26.33 | 26.50 | 26.33 | 26.50 | 26.27 | 2.71% | 472 |
| Jul 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | - | 200 |
| Jul 9, 2026 | 25.50 | 25.80 | 25.50 | 25.80 | 25.58 | 1.30% | 400 |
| Jul 7, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.25 | 5.03% | 232 |
| Jul 2, 2026 | 24.00 | 24.25 | 23.75 | 24.25 | 24.04 | 1.04% | 2,238 |
| Jul 1, 2026 | 24.01 | 24.01 | 24.00 | 24.00 | 23.80 | 0.18% | 6,515 |
| Jun 30, 2026 | 23.75 | 24.00 | 23.75 | 23.96 | 23.75 | 0.46% | 6,460 |
| Jun 26, 2026 | 23.07 | 24.00 | 23.07 | 23.85 | 23.64 | 0.32% | 3,100 |
| Jun 25, 2026 | 23.27 | 24.00 | 23.27 | 24.00 | 23.57 | - | 330 |
| Jun 23, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 23.57 | 0.42% | 348 |
| Jun 22, 2026 | 23.60 | 24.00 | 23.60 | 23.90 | 23.47 | -0.42% | 2,000 |
| Jun 15, 2026 | 23.08 | 24.00 | 23.08 | 24.00 | 23.57 | - | 10,700 |
| Jun 8, 2026 | 23.50 | 24.00 | 23.30 | 24.00 | 23.57 | - | 1,275 |
| Jun 5, 2026 | 23.75 | 24.00 | 23.75 | 24.00 | 23.57 | - | 204 |
| Jun 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | - | 400 |
| May 26, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 23.57 | 0.04% | 857 |
| May 22, 2026 | 23.01 | 23.99 | 22.75 | 23.99 | 23.56 | 2.43% | 1,014 |
| May 21, 2026 | 23.66 | 23.75 | 23.41 | 23.42 | 23.00 | -2.42% | 1,161 |
| May 20, 2026 | 24.73 | 24.73 | 24.00 | 24.00 | 23.57 | - | 675 |
| May 19, 2026 | 24.25 | 24.74 | 23.66 | 24.00 | 23.57 | -4.00% | 1,610 |
| May 18, 2026 | 24.23 | 25.00 | 24.23 | 25.00 | 24.55 | 1.75% | 275 |
| May 15, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.13 | -0.04% | 100 |
| May 14, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.14 | -0.28% | 100 |