First Ottawa Bancshares, Inc. (FOTB)
OTCMKTS · Delayed Price · Currency is USD
194.50
+8.24 (4.42%)
Mar 4, 2026, 1:48 PM EST
First Ottawa Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 0.16% | 110 |
| Oct 16, 2025 | 156.00 | 156.00 | 154.75 | 154.75 | 154.07 | -0.16% | 300 |
| Oct 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 1.97% | 100 |
| Oct 13, 2025 | 154.02 | 154.41 | 152.01 | 152.01 | 151.34 | -3.18% | 600 |
| Oct 9, 2025 | 157.25 | 157.25 | 157.00 | 157.00 | 156.31 | - | 300 |
| Sep 26, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.31 | -1.26% | 330 |
| Sep 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.30 | 1.92% | 100 |
| Sep 16, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | 1.96% | 800 |
| Sep 12, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.33 | 1.59% | 100 |
| Sep 9, 2025 | 150.61 | 150.61 | 150.61 | 150.61 | 149.95 | -2.20% | 1,020 |
| Sep 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.32 | 0.65% | 317 |