First Ottawa Bancshares, Inc. (FOTB)
OTCMKTS · Delayed Price · Currency is USD
213.02
-1.98 (-0.92%)
Jul 8, 2026, 3:49 PM EST
First Ottawa Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 200.02 | 200.02 | 200.00 | 200.00 | 199.26 | -5.44% | 105 |
| May 4, 2026 | 211.50 | 213.21 | 211.50 | 211.50 | 210.72 | 4.70% | 643 |
| Apr 30, 2026 | 202.00 | 202.06 | 202.00 | 202.00 | 201.25 | -1.46% | 46 |
| Apr 29, 2026 | 196.01 | 205.00 | 195.83 | 205.00 | 204.24 | 3.80% | 1,197 |
| Apr 28, 2026 | 195.02 | 197.50 | 195.02 | 197.50 | 196.77 | -1.00% | 327 |
| Apr 24, 2026 | 199.50 | 199.50 | 198.00 | 199.49 | 198.75 | -0.01% | 54 |
| Apr 23, 2026 | 199.50 | 199.50 | 197.00 | 199.50 | 198.76 | 3.36% | 31 |
| Apr 22, 2026 | 193.01 | 193.01 | 193.01 | 193.01 | 192.29 | -0.25% | 1 |
| Apr 21, 2026 | 193.50 | 199.50 | 193.50 | 193.50 | 192.78 | - | 179 |
| Apr 20, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.78 | - | 16 |
| Apr 17, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 192.78 | 0.26% | 1 |
| Apr 13, 2026 | 193.00 | 194.75 | 187.76 | 193.00 | 192.28 | 1.58% | 187 |
| Mar 31, 2026 | 190.50 | 190.50 | 190.00 | 190.00 | 189.30 | -2.56% | 388 |