First Berlin Bancorp, Inc. (FTFI)
OTCMKTS · Delayed Price · Currency is USD
35.70
0.00 (0.00%)
Feb 6, 2026, 9:30 AM EST
First Berlin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 36.01 | 36.01 | 35.70 | 35.70 | 35.70 | -3.95% | 3,455 |
| Jan 23, 2026 | 37.25 | 37.25 | 37.17 | 37.17 | 37.17 | -0.21% | 2,200 |
| Jan 22, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.27% | 101 |
| Jan 12, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.40% | 100 |
| Jan 9, 2026 | 35.00 | 38.00 | 34.86 | 37.50 | 37.50 | 8.70% | 2,905 |
| Jan 7, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.47% | 102 |
| Jan 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.60% | 3,000 |
| Jan 5, 2026 | 34.50 | 34.50 | 33.80 | 33.80 | 33.80 | -0.59% | 292 |
| Dec 29, 2025 | 33.25 | 34.00 | 33.25 | 34.00 | 34.00 | - | 505 |
| Dec 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.26% | 100 |
| Dec 18, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 244 |
| Dec 16, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.13% | 100 |
| Dec 12, 2025 | 33.25 | 33.29 | 33.25 | 33.29 | 33.29 | -1.35% | 512 |
| Dec 11, 2025 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 2.27% | 1,366 |
| Dec 9, 2025 | 32.99 | 33.00 | 32.99 | 33.00 | 33.00 | - | 4,357 |
| Dec 3, 2025 | 32.25 | 33.00 | 32.25 | 33.00 | 32.65 | 2.29% | 816 |
| Nov 25, 2025 | 32.50 | 32.50 | 32.25 | 32.26 | 31.92 | -0.74% | 2,538 |
| Nov 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.16 | 0.78% | 100 |
| Nov 21, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 31.91 | 0.78% | 5,050 |
| Nov 20, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | 31.66 | 0.85% | 2,216 |
| Nov 19, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.39 | 0.70% | 100 |
| Nov 18, 2025 | 31.50 | 31.51 | 31.40 | 31.51 | 31.18 | -3.79% | 26,725 |
| Nov 14, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.40 | 4.53% | 209 |
| Nov 7, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.00 | -0.54% | 1,650 |
| Nov 6, 2025 | 32.00 | 32.00 | 31.00 | 31.50 | 31.17 | -4.55% | 7,894 |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | - | 100 |
| Oct 31, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 32.65 | -0.75% | 2,200 |
| Oct 28, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 32.90 | 0.76% | 100 |
| Oct 27, 2025 | 32.75 | 33.00 | 32.00 | 33.00 | 32.65 | 0.30% | 12,400 |
| Oct 24, 2025 | 31.95 | 32.90 | 31.95 | 32.90 | 32.55 | 2.97% | 300 |
| Oct 22, 2025 | 31.70 | 31.95 | 31.70 | 31.95 | 31.61 | 1.43% | 200 |
| Oct 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.17 | -0.47% | 909 |
| Oct 20, 2025 | 31.50 | 31.65 | 31.50 | 31.65 | 31.31 | 0.96% | 300 |
| Oct 15, 2025 | 31.27 | 31.35 | 31.27 | 31.35 | 31.02 | -0.48% | 200 |
| Oct 14, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.17 | - | 4,463 |
| Oct 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.17 | -1.56% | 200 |
| Oct 8, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 31.66 | 1.59% | 500 |
| Oct 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.17 | -6.36% | 400 |
| Sep 18, 2025 | 33.50 | 33.95 | 33.25 | 33.64 | 33.28 | 1.94% | 1,000 |
| Sep 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | -5.71% | 141 |
| Sep 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | 6.81% | 110 |
| Sep 10, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.42 | 7.44% | 210 |
| Sep 9, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.18 | -1.61% | 2,000 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.67 | 3.33% | 100 |
| Aug 12, 2025 | 30.25 | 30.25 | 30.00 | 30.00 | 29.68 | -0.83% | 4,000 |
| Aug 8, 2025 | 29.98 | 30.25 | 29.98 | 30.25 | 29.93 | 0.83% | 1,834 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | -0.83% | 1,076 |