First Ottawa Bancshares, Inc. (FOTB)
OTCMKTS · Delayed Price · Currency is USD
220.00
+1.00 (0.46%)
Jul 28, 2026, 12:44 PM EST
First Ottawa Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 1,535 |
| Jul 27, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 16 |
| Jul 23, 2026 | 213.96 | 220.00 | 213.96 | 220.00 | 220.00 | 2.81% | 849 |
| Jul 22, 2026 | 214.00 | 215.00 | 210.00 | 213.99 | 213.99 | -1.16% | 105 |
| Jul 21, 2026 | 215.70 | 216.50 | 215.70 | 216.50 | 216.50 | 0.70% | 7 |
| Jul 20, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | - | 24 |
| Jul 17, 2026 | 217.72 | 220.00 | 214.68 | 215.00 | 215.00 | -2.27% | 69 |
| Jul 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 5 |
| Jul 15, 2026 | 219.98 | 220.00 | 207.05 | 220.00 | 220.00 | 0.01% | 120 |
| Jul 14, 2026 | 219.98 | 219.98 | 219.98 | 219.98 | 219.98 | 0.45% | 25 |
| Jul 13, 2026 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | - | 161 |
| Jul 10, 2026 | 218.76 | 220.00 | 218.76 | 218.99 | 218.99 | 0.11% | 284 |
| Jul 9, 2026 | 216.00 | 218.76 | 216.00 | 218.76 | 218.76 | 2.22% | 25 |
| Jul 8, 2026 | 217.00 | 217.00 | 205.00 | 214.01 | 214.01 | -0.46% | 170 |
| Jul 7, 2026 | 215.00 | 215.00 | 206.22 | 215.00 | 215.00 | - | 744 |
| Jul 6, 2026 | 216.99 | 220.00 | 208.00 | 215.00 | 215.00 | -0.92% | 299 |
| Jul 2, 2026 | 219.00 | 219.00 | 214.02 | 217.00 | 217.00 | -0.46% | 107 |
| Jul 1, 2026 | 218.99 | 219.00 | 215.00 | 218.00 | 218.00 | -0.45% | 212 |
| Jun 30, 2026 | 219.00 | 219.00 | 213.00 | 218.99 | 218.99 | - | 82 |
| Jun 29, 2026 | 220.00 | 220.00 | 213.00 | 218.99 | 218.99 | 0.45% | 415 |
| Jun 26, 2026 | 220.00 | 220.00 | 217.33 | 218.00 | 218.00 | -0.91% | 290 |
| Jun 25, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 10 |
| Jun 24, 2026 | 219.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 2,050 |
| Jun 23, 2026 | 220.00 | 220.00 | 204.02 | 216.00 | 216.00 | -0.05% | 176 |
| Jun 22, 2026 | 222.00 | 222.00 | 216.10 | 216.10 | 216.10 | -1.77% | 320 |
| Jun 17, 2026 | 219.99 | 219.99 | 215.00 | 219.99 | 219.99 | - | 365 |
| Jun 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 78 |
| Jun 15, 2026 | 219.99 | 220.00 | 219.99 | 220.00 | 220.00 | - | 36 |
| Jun 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 6 |
| Jun 10, 2026 | 219.75 | 220.00 | 212.00 | 220.00 | 220.00 | 0.57% | 25 |
| Jun 9, 2026 | 214.75 | 219.00 | 214.75 | 218.75 | 218.75 | 1.13% | 57 |
| Jun 8, 2026 | 217.00 | 217.00 | 200.39 | 216.30 | 216.30 | -2.79% | 214 |
| Jun 4, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1.72% | 12 |
| Jun 2, 2026 | 226.00 | 226.00 | 217.00 | 218.73 | 218.73 | -2.79% | 1,455 |
| Jun 1, 2026 | 232.00 | 232.00 | 225.00 | 225.00 | 225.00 | -1.45% | 6 |
| May 29, 2026 | 230.00 | 230.00 | 229.15 | 229.15 | 228.30 | -0.37% | 36 |
| May 28, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 229.15 | - | 315 |
| May 27, 2026 | 228.00 | 236.00 | 228.00 | 230.00 | 229.15 | 4.33% | 1,096 |
| May 26, 2026 | 227.34 | 228.00 | 220.46 | 220.46 | 219.64 | -3.31% | 136 |
| May 21, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 227.15 | 0.55% | 92 |
| May 20, 2026 | 226.00 | 226.76 | 226.00 | 226.76 | 225.91 | 3.07% | 18 |
| May 19, 2026 | 219.99 | 222.00 | 219.99 | 220.00 | 219.18 | - | 227 |
| May 15, 2026 | 219.99 | 219.99 | 219.99 | 219.99 | 219.17 | 4.10% | 9 |
| May 14, 2026 | 206.93 | 211.33 | 206.93 | 211.33 | 210.55 | 5.14% | 3 |
| May 13, 2026 | 220.00 | 220.00 | 200.00 | 201.00 | 200.25 | -8.64% | 311 |
| May 12, 2026 | 231.00 | 231.00 | 220.00 | 220.00 | 219.18 | -2.23% | 5 |
| May 11, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 224.18 | 0.92% | 13 |
| May 8, 2026 | 211.00 | 222.96 | 210.00 | 222.96 | 222.13 | 0.43% | 97 |
| May 7, 2026 | 230.25 | 230.25 | 222.00 | 222.00 | 221.18 | -5.53% | 163 |
| May 6, 2026 | 221.55 | 235.03 | 217.97 | 235.00 | 234.13 | 17.50% | 519 |