OTC Markets OTCPK - Delayed Quote USD
FFW Corporation (FFWC)
At close: October 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Oct 17, 2024 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 200 |
| Oct 16, 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 200 |
| Oct 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Oct 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4,000 |
| Oct 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 200 |
| Oct 10, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Oct 9, 2024 | 38.00 | 38.27 | 38.00 | 38.27 | 38.27 | 2,000 |
| Oct 8, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Oct 7, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
| Oct 4, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Oct 3, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Oct 2, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Oct 1, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 200 |
| Sep 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Sep 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Sep 26, 2024 | 37.47 | 37.47 | 37.00 | 37.00 | 37.00 | 900 |
| Sep 25, 2024 | 35.50 | 37.02 | 35.49 | 37.02 | 37.02 | 6,000 |
| Sep 24, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 23, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 20, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 19, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Sep 17, 2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 1,200 |
| Sep 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Sep 13, 2024 | 0.30 Dividend | |||||
| Sep 13, 2024 | 36.25 | 36.25 | 36.20 | 36.20 | 36.20 | 400 |
| Sep 12, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Sep 11, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Sep 10, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Sep 9, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Sep 6, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Sep 5, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Sep 4, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Sep 3, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Aug 30, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | - |
| Aug 29, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.45 | 100 |
| Aug 28, 2024 | 34.75 | 35.50 | 34.75 | 35.50 | 35.20 | 6,200 |
| Aug 27, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - |
| Aug 26, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - |
| Aug 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - |
| Aug 22, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - |
| Aug 21, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.21 | - |
| Aug 20, 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.21 | 400 |
| Aug 19, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.23 | 100 |
| Aug 16, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.23 | - |
| Aug 15, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.23 | - |
| Aug 14, 2024 | 33.75 | 33.75 | 32.50 | 32.50 | 32.23 | 500 |
| Aug 13, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.18 | 300 |
| Aug 12, 2024 | 34.50 | 34.50 | 34.37 | 34.37 | 34.08 | 400 |
| Aug 9, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
| Aug 8, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
| Aug 7, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
| Aug 6, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
| Aug 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
| Aug 2, 2024 | 34.00 | 34.00 | 33.75 | 34.00 | 33.71 | 1,500 |
| Aug 1, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 31, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 30, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 29, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 26, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 25, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 24, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 23, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | - |
| Jul 22, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.19 | 100 |
| Jul 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | - |
| Jul 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 300 |
| Jul 17, 2024 | 33.97 | 33.99 | 33.84 | 33.99 | 33.70 | 500 |
| Jul 16, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.19 | - |
| Jul 15, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.19 | - |
| Jul 12, 2024 | 33.50 | 33.50 | 33.40 | 33.47 | 33.19 | 5,400 |
| Jul 11, 2024 | 33.50 | 33.50 | 33.47 | 33.47 | 33.19 | 3,200 |
| Jul 10, 2024 | 33.50 | 33.50 | 33.01 | 33.50 | 33.22 | 2,700 |
| Jul 9, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 600 |
| Jul 8, 2024 | 34.65 | 34.65 | 34.25 | 34.25 | 33.96 | 1,300 |
| Jul 5, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.36 | - |
| Jul 3, 2024 | 34.72 | 34.72 | 34.65 | 34.65 | 34.36 | 500 |
| Jul 2, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.61 | - |
| Jul 1, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.61 | - |
| Jun 28, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.61 | 500 |
| Jun 27, 2024 | 34.55 | 35.00 | 34.54 | 35.00 | 34.71 | 1,600 |
| Jun 26, 2024 | 34.68 | 34.68 | 33.81 | 33.81 | 33.53 | 1,100 |
| Jun 25, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
| Jun 24, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
| Jun 21, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
| Jun 20, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
| Jun 18, 2024 | 34.85 | 34.85 | 34.75 | 34.75 | 34.46 | 400 |
| Jun 17, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | 300 |
| Jun 14, 2024 | 0.29 Dividend | |||||
| Jun 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | 200 |
| Jun 13, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.46 | - |
| Jun 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.46 | 200 |
| Jun 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.42 | - |
| Jun 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.42 | 100 |
| Jun 7, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.30 | - |
| Jun 6, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.30 | - |
| Jun 5, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.30 | - |
| Jun 4, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.30 | - |
| Jun 3, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.30 | - |
| May 31, 2024 | 35.00 | 35.00 | 34.88 | 34.88 | 34.30 | 900 |
| May 30, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.39 | - |
| May 29, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.39 | 200 |
| May 28, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | - |
| May 24, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | - |
| May 23, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | - |
| May 22, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | - |
| May 21, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | - |
| May 20, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | - |
| May 17, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | - |
| May 16, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | 100 |
| May 15, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| May 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| May 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | 100 |
| May 10, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 33.97 | 200 |
| May 9, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.66 | 600 |
| May 8, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.17 | - |
| May 7, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.17 | - |
| May 6, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.17 | - |
| May 3, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.17 | - |
| May 2, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.17 | - |
| May 1, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.17 | - |
| Apr 30, 2024 | 34.65 | 34.75 | 34.65 | 34.75 | 34.17 | 400 |
| Apr 29, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 26, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | 500 |
| Apr 25, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 33.95 | - |
| Apr 24, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 33.95 | 200 |
| Apr 23, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.07 | - |
| Apr 22, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.07 | - |
| Apr 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.07 | - |
| Apr 18, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.07 | - |
| Apr 17, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.07 | 100 |
| Apr 16, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 15, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 11, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 10, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 9, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 8, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 5, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Apr 4, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | 300 |
| Apr 3, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | 1,000 |
| Apr 2, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.68 | 100 |
| Apr 1, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.42 | - |
| Mar 28, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.42 | 100 |
| Mar 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
| Mar 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | 200 |
| Mar 25, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Mar 22, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Mar 21, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Mar 20, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Mar 19, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Mar 18, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Mar 15, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
| Mar 14, 2024 | 0.29 Dividend | |||||
| Mar 14, 2024 | 34.52 | 34.52 | 34.50 | 34.50 | 33.93 | 500 |
| Mar 13, 2024 | 35.01 | 35.01 | 34.51 | 34.51 | 33.65 | 400 |
| Mar 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.62 | - |
| Mar 11, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.62 | - |
| Mar 8, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.62 | - |
| Mar 7, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.62 | - |
| Mar 6, 2024 | 35.01 | 35.50 | 35.01 | 35.50 | 34.62 | 2,100 |
| Mar 5, 2024 | 34.01 | 34.05 | 34.01 | 34.05 | 33.20 | 2,900 |
| Mar 4, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 32.92 | 100 |
| Mar 1, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 32.92 | - |
| Feb 29, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 32.92 | 500 |
| Feb 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 23, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 20, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 16, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.08 | - |
| Feb 15, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 36.08 | 800 |
| Feb 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Feb 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Feb 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Feb 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Feb 8, 2024 | 38.15 | 38.15 | 33.50 | 35.00 | 34.13 | 2,400 |
| Feb 7, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.06 | - |
| Feb 6, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.06 | - |
| Feb 5, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.06 | 1,500 |
| Feb 2, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.06 | 700 |
| Feb 1, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.06 | 100 |
| Jan 31, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.06 | 300 |
| Jan 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.06 | - |
| Jan 29, 2024 | 36.50 | 38.85 | 36.50 | 38.00 | 37.06 | 3,200 |
| Jan 26, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.10 | 100 |
| Jan 25, 2024 | 34.55 | 36.00 | 34.55 | 36.00 | 35.10 | 3,800 |
| Jan 24, 2024 | 34.75 | 34.75 | 34.55 | 34.55 | 33.69 | 1,200 |
| Jan 23, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.69 | - |
| Jan 22, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.69 | - |
| Jan 19, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.69 | - |
| Jan 18, 2024 | 35.80 | 35.80 | 34.55 | 34.55 | 33.69 | 400 |
| Jan 17, 2024 | 35.67 | 36.00 | 35.67 | 36.00 | 35.10 | 500 |
| Jan 16, 2024 | 35.87 | 35.87 | 35.50 | 35.50 | 34.62 | 600 |
| Jan 12, 2024 | 35.82 | 35.85 | 35.82 | 35.85 | 34.96 | 500 |
| Jan 11, 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 34.91 | 2,800 |
| Jan 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Jan 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Jan 8, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Jan 5, 2024 | 35.25 | 35.25 | 35.00 | 35.00 | 34.13 | 300 |
| Jan 4, 2024 | 35.50 | 35.53 | 35.50 | 35.53 | 34.65 | 800 |
| Jan 3, 2024 | 35.47 | 35.50 | 35.47 | 35.50 | 34.62 | 300 |
| Jan 2, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | - |
| Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.13 | 300 |
| Dec 28, 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 33.64 | 100 |
| Dec 27, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.15 | 500 |
| Dec 26, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.18 | - |
| Dec 22, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.18 | - |
| Dec 21, 2023 | 33.00 | 33.00 | 32.84 | 33.00 | 32.18 | 2,400 |
| Dec 20, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 32.26 | - |
| Dec 19, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 32.26 | - |
| Dec 18, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 32.26 | - |
| Dec 15, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 32.26 | - |
| Dec 14, 2023 | 0.29 Dividend | |||||
| Dec 14, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 32.26 | 100 |
| Dec 13, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 31.42 | - |
| Dec 12, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 31.42 | 100 |
| Dec 11, 2023 | 32.50 | 32.75 | 32.50 | 32.51 | 31.42 | 900 |
| Dec 8, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | - |
| Dec 7, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | - |
| Dec 6, 2023 | 32.00 | 32.00 | 31.02 | 31.95 | 30.88 | 2,300 |
| Dec 5, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.93 | - |
| Dec 4, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.93 | - |
| Dec 1, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.93 | - |
| Nov 30, 2023 | 31.95 | 32.00 | 31.95 | 32.00 | 30.93 | 400 |
| Nov 29, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | - |
| Nov 28, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | - |
| Nov 27, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | - |
| Nov 24, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | - |
| Nov 22, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | - |
| Nov 21, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 30.88 | 600 |
| Nov 20, 2023 | 32.39 | 32.39 | 31.10 | 31.10 | 30.06 | 1,000 |
| Nov 17, 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 31.62 | - |
| Nov 16, 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 31.62 | 100 |
| Nov 15, 2023 | 32.41 | 32.41 | 32.30 | 32.30 | 31.22 | 800 |
| Nov 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 31.89 | - |
| Nov 13, 2023 | 33.02 | 33.02 | 33.00 | 33.00 | 31.89 | 400 |
| Nov 10, 2023 | 34.75 | 34.75 | 33.03 | 33.03 | 31.92 | 1,000 |
| Nov 9, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 33.58 | 300 |
| Nov 8, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 33.58 | - |
| Nov 7, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 33.58 | 200 |
| Nov 6, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 33.58 | 300 |
| Nov 3, 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 33.61 | - |
| Nov 2, 2023 | 34.78 | 34.78 | 34.78 | 34.78 | 33.61 | 300 |
| Nov 1, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 34.29 | - |
| Oct 31, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 34.29 | 200 |
| Oct 30, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 33.92 | - |
| Oct 27, 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 33.92 | - |
| Oct 26, 2023 | 35.63 | 35.63 | 35.10 | 35.10 | 33.92 | 1,000 |
| Oct 25, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 34.41 | - |
| Oct 24, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 34.41 | - |
| Oct 23, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 34.41 | - |
| Oct 20, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 34.41 | - |
| Oct 19, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 34.41 | - |
Related Tickers
CIBN Community Investors Bancorp, Inc.
14.92
0.00%
MCHB Mechanics Bank
0.0000
0.00%
FNFI First Niles Financial, Inc.
8.10
0.00%
FBSI First Bancshares, Inc.
25.20
0.00%
FFDF FFD Financial Corporation
29.50
0.00%
FBPI First Bancorp of Indiana, Inc.
10.25
+2.50%
NIDB Northeast Indiana Bancorp, Inc.
18.00
+4.05%
CNAF Commercial National Financial Corporation
8.97
0.00%
GCBC Greene County Bancorp, Inc.
29.88
-0.37%
FCAP First Capital, Inc.
35.50
+0.40%