Advertisement
First Bancorp of Indiana, Inc. (FBPI)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 09:48AM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 200 |
| Oct 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 15, 2024 | 10.02 | 10.22 | 9.86 | 10.00 | 10.00 | 700 |
| Oct 14, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Oct 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
| Oct 10, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Oct 09, 2024 | 10.62 | 10.62 | 10.35 | 10.35 | 10.35 | 4,000 |
| Oct 08, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| Oct 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 04, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 03, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Oct 01, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Sep 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Sep 27, 2024 | 11.02 | 11.02 | 11.00 | 11.00 | 11.00 | 4,700 |
| Sep 26, 2024 | 11.04 | 11.33 | 11.04 | 11.33 | 11.33 | 300 |
| Sep 25, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
| Sep 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 600 |
| Sep 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Sep 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,500 |
| Sep 19, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Sep 18, 2024 | 11.24 | 11.24 | 11.00 | 11.02 | 11.02 | 300 |
| Sep 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,700 |
| Sep 16, 2024 | 10.99 | 10.99 | 10.75 | 10.75 | 10.75 | 200 |
| Sep 13, 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 900 |
| Sep 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,700 |
| Sep 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Sep 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Sep 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,700 |
| Sep 06, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| Sep 05, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Sep 04, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,500 |
| Sep 03, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,800 |
| Aug 30, 2024 | 11.11 | 11.15 | 10.62 | 10.62 | 10.62 | 1,700 |
| Aug 29, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 28, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 27, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 26, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 23, 2024 | 11.27 | 11.64 | 11.27 | 11.64 | 11.64 | 900 |
| Aug 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| Aug 21, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 200 |
| Aug 20, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Aug 19, 2024 | 12.25 | 12.25 | 11.10 | 11.29 | 11.29 | 4,900 |
| Aug 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Aug 15, 2024 | 12.41 | 12.41 | 12.30 | 12.30 | 12.30 | 1,900 |
| Aug 14, 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 2,700 |
| Aug 13, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Aug 12, 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 3,100 |
| Aug 09, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 08, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 07, 2024 | 12.53 | 12.75 | 12.53 | 12.75 | 12.75 | 1,000 |
| Aug 06, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Aug 05, 2024 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | 700 |
| Aug 02, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 400 |
| Aug 01, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jul 31, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jul 30, 2024 | 12.65 | 13.49 | 12.65 | 12.65 | 12.65 | 900 |
| Jul 29, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jul 26, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jul 25, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jul 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 100 |
| Jul 23, 2024 | 13.00 | 13.00 | 12.88 | 12.88 | 12.88 | 900 |
| Jul 22, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Jul 19, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Jul 18, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 500 |
| Jul 17, 2024 | 13.25 | 13.25 | 12.51 | 12.51 | 12.51 | 1,100 |
| Jul 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 09, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 08, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jul 05, 2024 | 13.26 | 13.50 | 13.26 | 13.50 | 13.50 | 400 |
| Jul 03, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jul 02, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jul 01, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 28, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 27, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 26, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 25, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 24, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
| Jun 21, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jun 20, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Jun 18, 2024 | 13.05 | 13.05 | 12.41 | 13.05 | 13.05 | 1,500 |
| Jun 17, 2024 | 13.89 | 13.89 | 12.98 | 12.98 | 12.98 | 1,300 |
| Jun 14, 2024 | 12.84 | 12.84 | 12.44 | 12.44 | 12.44 | 1,500 |
| Jun 13, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Jun 12, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Jun 11, 2024 | 13.00 | 13.00 | 12.84 | 12.84 | 12.84 | 600 |
| Jun 10, 2024 | 13.24 | 13.24 | 12.84 | 12.84 | 12.84 | 1,100 |
| Jun 07, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| Jun 06, 2024 | 13.68 | 13.68 | 13.51 | 13.55 | 13.55 | 1,700 |
| Jun 05, 2024 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 300 |
| Jun 04, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 200 |
| Jun 03, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| May 31, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 100 |
| May 30, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 100 |
| May 29, 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.