First Ottawa Bancshares, Inc. (FOTB)
OTCMKTS · Delayed Price · Currency is USD
240.00
+6.99 (3.00%)
Oct 19, 2026, 9:33 AM EST
First Ottawa Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | - | - | 152 |
| Oct 13, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.83% | 152 |
| Oct 12, 2026 | 242.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.42% | 803 |
| Oct 8, 2026 | 240.00 | 240.00 | 239.36 | 240.00 | 240.00 | - | 217 |
| Oct 7, 2026 | 238.00 | 239.99 | 234.84 | 239.99 | 239.99 | 0.04% | 80 |
| Oct 6, 2026 | 239.89 | 239.89 | 239.89 | 239.89 | 239.89 | -0.03% | 15 |
| Oct 5, 2026 | 240.00 | 240.00 | 230.10 | 239.97 | 239.97 | 2.11% | 140 |
| Oct 2, 2026 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 2.17% | 881 |
| Oct 1, 2026 | 227.00 | 230.00 | 217.50 | 230.00 | 230.00 | 0.44% | 669 |
| Sep 30, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | 51 |
| Sep 29, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | 100 |
| Sep 28, 2026 | 226.50 | 229.00 | 221.10 | 229.00 | 229.00 | -0.43% | 51 |
| Sep 25, 2026 | 229.99 | 230.00 | 229.00 | 230.00 | 230.00 | - | 200 |
| Sep 22, 2026 | 228.99 | 230.00 | 225.26 | 230.00 | 230.00 | - | 13 |
| Sep 21, 2026 | 225.00 | 229.99 | 225.00 | 229.99 | 229.99 | 0.43% | 56 |
| Sep 18, 2026 | 228.00 | 229.00 | 222.50 | 229.00 | 229.00 | -0.43% | 107 |
| Sep 16, 2026 | 220.00 | 229.99 | 220.00 | 229.99 | 229.99 | 3.13% | 3 |
| Sep 15, 2026 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | -3.04% | 313 |
| Sep 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.52% | 2 |
| Sep 11, 2026 | 225.00 | 229.99 | 225.00 | 228.80 | 228.80 | 0.79% | 200 |
| Sep 10, 2026 | 222.99 | 227.00 | 217.13 | 227.00 | 227.00 | 2.25% | 211 |
| Sep 9, 2026 | 222.74 | 223.00 | 217.12 | 222.00 | 222.00 | 0.17% | 66 |
| Sep 8, 2026 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | -0.61% | 25 |
| Sep 4, 2026 | 222.99 | 222.99 | 217.00 | 222.99 | 222.99 | - | 278 |
| Sep 3, 2026 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | 0.90% | 3 |
| Sep 2, 2026 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 0.45% | 12 |
| Sep 1, 2026 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | -3.08% | 50 |
| Aug 31, 2026 | 226.99 | 226.99 | 226.99 | 226.99 | 226.99 | -0.44% | 7 |
| Aug 27, 2026 | 227.99 | 227.99 | 227.99 | 227.99 | 227.99 | 0.88% | 5 |
| Aug 26, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.44% | 135 |
| Aug 25, 2026 | 225.00 | 225.00 | 217.05 | 225.00 | 225.00 | 3.67% | 62 |
| Aug 24, 2026 | 228.99 | 228.99 | 217.04 | 217.04 | 217.04 | -4.39% | 255 |
| Aug 20, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | 51 |
| Aug 19, 2026 | 226.00 | 227.00 | 225.70 | 227.00 | 227.00 | 1.79% | 8 |
| Aug 18, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 105 |
| Aug 17, 2026 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | - | 98 |
| Aug 14, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.45% | 300 |
| Aug 13, 2026 | 218.76 | 222.00 | 218.28 | 222.00 | 222.00 | 0.68% | 422 |
| Aug 11, 2026 | 217.75 | 220.50 | 217.75 | 220.50 | 220.50 | 0.36% | 330 |
| Aug 10, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -0.36% | 2 |
| Aug 7, 2026 | 215.50 | 220.50 | 215.50 | 220.50 | 220.50 | 2.85% | 259 |
| Aug 6, 2026 | 219.00 | 220.47 | 212.00 | 214.39 | 214.39 | -1.65% | 428 |
| Aug 5, 2026 | 217.98 | 217.98 | 217.98 | 217.98 | 217.98 | 0.46% | 50 |
| Aug 4, 2026 | 216.50 | 217.00 | 215.47 | 216.99 | 216.99 | -1.81% | 1,419 |
| Aug 3, 2026 | 215.00 | 221.00 | 214.25 | 220.98 | 220.98 | -0.45% | 40 |
| Jul 30, 2026 | 218.00 | 221.98 | 218.00 | 221.98 | 221.98 | 3.96% | 251 |
| Jul 29, 2026 | 217.00 | 217.00 | 205.00 | 213.52 | 213.52 | -2.95% | 1,472 |
| 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 |