First Ottawa Bancshares, Inc. (FOTB)
OTCMKTS · Delayed Price · Currency is USD
224.96
-3.04 (-1.33%)
May 26, 2026, 1:45 PM EST
First Ottawa Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.55% | 92 |
| May 20, 2026 | 226.00 | 226.76 | 226.00 | 226.76 | 226.75 | 3.07% | 18 |
| May 19, 2026 | 219.99 | 222.00 | 219.99 | 220.00 | 220.00 | - | 227 |
| May 15, 2026 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | 4.10% | 9 |
| May 14, 2026 | 206.93 | 211.33 | 206.93 | 211.33 | 211.33 | 5.14% | 3 |
| May 13, 2026 | 220.00 | 220.00 | 200.00 | 201.00 | 201.00 | -8.64% | 311 |
| May 12, 2026 | 231.00 | 231.00 | 220.00 | 220.00 | 220.00 | -2.23% | 5 |
| May 11, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | 0.92% | 13 |
| May 8, 2026 | 211.00 | 222.96 | 210.00 | 222.96 | 222.96 | 0.43% | 97 |
| May 7, 2026 | 230.25 | 230.25 | 222.00 | 222.00 | 222.00 | -5.53% | 163 |
| May 6, 2026 | 221.55 | 235.03 | 217.97 | 235.00 | 235.00 | 17.50% | 519 |
| May 5, 2026 | 200.02 | 200.02 | 200.00 | 200.00 | 200.00 | -5.44% | 105 |
| May 4, 2026 | 211.50 | 213.21 | 211.50 | 211.50 | 211.50 | 4.70% | 643 |
| Apr 30, 2026 | 202.00 | 202.06 | 202.00 | 202.00 | 202.00 | -1.46% | 46 |
| Apr 29, 2026 | 196.01 | 205.00 | 195.83 | 205.00 | 205.00 | 3.80% | 1,197 |
| Apr 28, 2026 | 195.02 | 197.50 | 195.02 | 197.50 | 197.50 | -1.00% | 327 |
| Apr 24, 2026 | 199.50 | 199.50 | 198.00 | 199.49 | 199.49 | -0.01% | 54 |
| Apr 23, 2026 | 199.50 | 199.50 | 197.00 | 199.50 | 199.50 | 3.36% | 31 |
| Apr 22, 2026 | 193.01 | 193.01 | 193.01 | 193.01 | 193.01 | -0.25% | 1 |
| Apr 21, 2026 | 193.50 | 199.50 | 193.50 | 193.50 | 193.50 | - | 179 |
| Apr 20, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - | 16 |
| Apr 17, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.26% | 1 |
| Apr 13, 2026 | 193.00 | 194.75 | 187.76 | 193.00 | 193.00 | 1.58% | 187 |
| Mar 31, 2026 | 190.50 | 190.50 | 190.00 | 190.00 | 190.00 | -2.56% | 388 |
| Mar 27, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.63% | 136 |
| Mar 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 100 |
| Mar 10, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | 275 |
| Mar 6, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.77% | 301 |
| 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 | 3.12% | 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 | -1.92% | 392 |