OTC Markets OTCPK - Delayed Quote USD

Fleetwood Bank Corporation (FLEW)

Compare
63.00 -4.50 (-6.67%)
At close: October 18 at 9:34 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 63.00 63.00 60.00 60.00 60.00 200
Oct 17, 2024 63.00 67.50 63.00 67.50 67.50 500
Oct 16, 2024 63.00 63.00 62.95 63.00 63.00 300
Oct 15, 2024 63.00 63.00 63.00 63.00 63.00 100
Oct 14, 2024 63.00 63.00 63.00 63.00 63.00 100
Oct 11, 2024 63.00 63.00 62.95 62.95 62.95 100
Oct 10, 2024 63.00 63.00 63.00 63.00 63.00 -
Oct 9, 2024 63.00 63.00 63.00 63.00 63.00 100
Oct 8, 2024 63.00 63.00 63.00 63.00 63.00 -
Oct 7, 2024 63.00 63.00 63.00 63.00 63.00 100
Oct 4, 2024 63.00 63.00 63.00 63.00 63.00 100
Oct 3, 2024 63.00 63.00 63.00 63.00 63.00 100
Oct 2, 2024 63.00 63.00 63.00 63.00 63.00 -
Oct 1, 2024 63.00 63.00 63.00 63.00 63.00 -
Sep 30, 2024 63.00 63.00 63.00 63.00 63.00 100
Sep 27, 2024 64.00 64.00 63.00 63.00 63.00 100
Sep 26, 2024 64.00 64.00 50.00 64.00 64.00 100
Sep 25, 2024 63.00 63.00 63.00 63.00 63.00 -
Sep 24, 2024 63.00 63.00 63.00 63.00 63.00 -
Sep 23, 2024 57.00 63.00 57.00 63.00 63.00 100
Sep 20, 2024 0.50 Dividend
Sep 20, 2024 60.50 60.50 57.00 57.00 57.00 100
Sep 19, 2024 61.00 61.00 61.00 61.00 60.50 -
Sep 18, 2024 61.00 61.00 61.00 61.00 60.50 100
Sep 17, 2024 60.00 62.00 57.56 61.00 60.50 200
Sep 16, 2024 60.00 60.00 60.00 60.00 59.51 100
Sep 13, 2024 60.00 60.00 60.00 60.00 59.51 100
Sep 12, 2024 58.00 58.00 58.00 58.00 57.52 100
Sep 11, 2024 60.00 60.00 60.00 60.00 59.51 -
Sep 10, 2024 53.00 60.00 53.00 60.00 59.51 200
Sep 9, 2024 59.95 59.95 59.95 59.95 59.46 -
Sep 6, 2024 59.95 59.95 59.95 59.95 59.46 100
Sep 5, 2024 60.00 60.00 60.00 60.00 59.51 100
Sep 4, 2024 60.00 60.00 60.00 60.00 59.51 -
Sep 3, 2024 58.00 60.00 58.00 60.00 59.51 100
Aug 30, 2024 63.00 63.00 58.00 58.00 57.52 100
Aug 29, 2024 62.95 62.95 62.95 62.95 62.43 -
Aug 28, 2024 62.95 62.95 62.95 62.95 62.43 100
Aug 27, 2024 62.50 62.50 62.50 62.50 61.99 -
Aug 26, 2024 62.50 62.50 62.50 62.50 61.99 -
Aug 23, 2024 62.50 62.50 62.50 62.50 61.99 -
Aug 22, 2024 62.50 62.50 62.50 62.50 61.99 100
Aug 21, 2024 62.50 62.50 62.50 62.50 61.99 100
Aug 20, 2024 62.50 62.50 62.50 62.50 61.99 100
Aug 19, 2024 63.00 63.00 60.00 60.00 59.51 100
Aug 16, 2024 53.00 53.00 53.00 53.00 52.57 -
Aug 15, 2024 53.00 53.00 53.00 53.00 52.57 -
Aug 14, 2024 53.00 53.00 53.00 53.00 52.57 -
Aug 13, 2024 53.00 53.00 53.00 53.00 52.57 -
Aug 12, 2024 53.00 53.00 53.00 53.00 52.57 -
Aug 9, 2024 53.00 53.00 53.00 53.00 52.57 -
Aug 8, 2024 53.00 53.00 53.00 53.00 52.57 100
Aug 7, 2024 53.00 53.00 53.00 53.00 52.57 100
Aug 6, 2024 60.00 60.00 52.00 52.00 51.57 100
Aug 5, 2024 60.00 60.00 60.00 60.00 59.51 100
Aug 2, 2024 60.00 62.99 60.00 62.99 62.47 100
Aug 1, 2024 63.00 63.00 63.00 63.00 62.48 -
Jul 31, 2024 63.00 63.00 63.00 63.00 62.48 -
Jul 30, 2024 63.00 63.00 63.00 63.00 62.48 -
Jul 29, 2024 63.00 63.00 63.00 63.00 62.48 -
Jul 26, 2024 63.00 63.00 63.00 63.00 62.48 100
Jul 25, 2024 56.00 56.00 56.00 56.00 55.54 -
Jul 24, 2024 56.00 56.00 56.00 56.00 55.54 -
Jul 23, 2024 53.00 56.00 52.65 56.00 55.54 100
Jul 22, 2024 64.00 64.00 64.00 64.00 63.48 -
Jul 19, 2024 64.00 64.00 64.00 64.00 63.48 -
Jul 18, 2024 64.00 64.00 64.00 64.00 63.48 -
Jul 17, 2024 64.00 64.00 64.00 64.00 63.48 -
Jul 16, 2024 64.00 64.00 64.00 64.00 63.48 -
Jul 15, 2024 64.00 64.00 64.00 64.00 63.48 100
Jul 12, 2024 53.00 64.00 53.00 53.00 52.57 100
Jul 11, 2024 66.00 66.00 66.00 66.00 65.46 -
Jul 10, 2024 66.00 66.00 66.00 66.00 65.46 -
Jul 9, 2024 66.00 66.00 66.00 66.00 65.46 -
Jul 8, 2024 66.00 66.00 66.00 66.00 65.46 -
Jul 5, 2024 66.00 66.00 66.00 66.00 65.46 100
Jul 3, 2024 53.50 53.50 53.50 53.50 53.06 -
Jul 2, 2024 53.50 53.50 53.50 53.50 53.06 100
Jul 1, 2024 53.00 53.00 53.00 53.00 52.57 -
Jun 28, 2024 0.50 Dividend
Jun 28, 2024 53.00 53.00 53.00 53.00 52.57 100
Jun 27, 2024 53.00 56.00 53.00 56.00 55.05 100
Jun 26, 2024 56.00 56.00 52.38 56.00 55.05 100
Jun 25, 2024 56.00 56.00 54.00 56.00 55.05 100
Jun 24, 2024 55.95 55.95 55.95 55.95 55.00 -
Jun 21, 2024 48.75 56.00 48.75 55.95 55.00 200
Jun 20, 2024 56.19 56.19 56.19 56.19 55.23 100
Jun 18, 2024 56.00 56.00 56.00 56.00 55.05 100
Jun 17, 2024 56.00 56.00 56.00 56.00 55.05 100
Jun 14, 2024 55.09 55.09 55.09 55.09 54.15 -
Jun 13, 2024 55.09 55.09 55.09 55.09 54.15 -
Jun 12, 2024 55.09 55.09 55.09 55.09 54.15 -
Jun 11, 2024 55.09 55.09 55.09 55.09 54.15 -
Jun 10, 2024 51.50 55.95 50.13 55.09 54.15 200
Jun 7, 2024 54.00 54.00 54.00 54.00 53.08 -
Jun 6, 2024 54.00 54.00 54.00 54.00 53.08 100
Jun 5, 2024 48.75 48.75 48.75 48.75 47.92 100
Jun 4, 2024 55.95 55.95 55.95 55.95 55.00 -
Jun 3, 2024 55.95 55.95 55.95 55.95 55.00 100
May 31, 2024 55.95 55.95 55.95 55.95 55.00 -
May 30, 2024 55.95 55.95 55.95 55.95 55.00 100
May 29, 2024 55.95 55.95 55.95 55.95 55.00 -
May 28, 2024 56.00 56.00 55.95 55.95 55.00 100
May 24, 2024 56.00 56.00 56.00 56.00 55.05 -
May 23, 2024 56.00 56.00 56.00 56.00 55.05 100
May 22, 2024 56.00 56.00 56.00 56.00 55.05 -
May 21, 2024 56.00 56.00 56.00 56.00 55.05 -
May 20, 2024 56.00 56.00 56.00 56.00 55.05 -
May 17, 2024 56.00 56.00 56.00 56.00 55.05 -
May 16, 2024 56.00 56.00 56.00 56.00 55.05 100
May 15, 2024 55.30 55.30 55.30 55.30 54.36 -
May 14, 2024 55.30 55.30 55.30 55.30 54.36 -
May 13, 2024 55.30 55.30 55.30 55.30 54.36 100
May 10, 2024 55.00 55.00 55.00 55.00 54.06 -
May 9, 2024 55.00 55.00 55.00 55.00 54.06 100
May 8, 2024 55.25 55.25 55.25 55.25 54.31 -
May 7, 2024 55.25 55.25 55.25 55.25 54.31 -
May 6, 2024 55.25 55.25 55.25 55.25 54.31 100
May 3, 2024 55.25 55.25 55.25 55.25 54.31 -
May 2, 2024 55.25 55.25 55.25 55.25 54.31 100
May 1, 2024 48.75 48.75 48.75 48.75 47.92 -
Apr 30, 2024 48.75 48.75 48.75 48.75 47.92 -
Apr 29, 2024 55.25 55.25 48.75 48.75 47.92 100
Apr 26, 2024 55.20 55.20 55.20 55.20 54.26 -
Apr 25, 2024 55.20 55.20 55.20 55.20 54.26 100
Apr 24, 2024 55.25 55.25 55.25 55.25 54.31 -
Apr 23, 2024 55.25 55.25 55.25 55.25 54.31 100
Apr 22, 2024 55.00 55.00 55.00 55.00 54.06 -
Apr 19, 2024 55.00 55.00 55.00 55.00 54.06 -
Apr 18, 2024 55.00 55.00 55.00 55.00 54.06 100
Apr 17, 2024 55.05 55.05 55.05 55.05 54.11 -
Apr 16, 2024 55.76 55.76 55.05 55.05 54.11 100
Apr 15, 2024 55.05 55.05 55.05 55.05 54.11 100
Apr 12, 2024 55.44 55.44 55.44 55.44 54.49 -
Apr 11, 2024 55.44 55.44 55.44 55.44 54.49 -
Apr 10, 2024 55.44 55.44 55.44 55.44 54.49 -
Apr 9, 2024 55.44 55.44 55.44 55.44 54.49 -
Apr 8, 2024 55.44 55.44 55.44 55.44 54.49 -
Apr 5, 2024 55.44 55.44 55.44 55.44 54.49 100
Apr 4, 2024 55.00 55.00 55.00 55.00 54.06 -
Apr 3, 2024 55.00 55.00 55.00 55.00 54.06 -
Apr 2, 2024 55.00 55.00 55.00 55.00 54.06 -
Apr 1, 2024 55.00 55.00 55.00 55.00 54.06 -
Mar 28, 2024 55.00 55.00 55.00 55.00 54.06 -
Mar 27, 2024 0.50 Dividend
Mar 27, 2024 55.00 55.00 55.00 55.00 54.06 -
Mar 26, 2024 55.00 55.00 55.00 55.00 53.57 100
Mar 25, 2024 54.95 55.00 54.95 55.00 53.57 100
Mar 22, 2024 54.95 54.95 54.95 54.95 53.52 -
Mar 21, 2024 54.95 54.95 54.95 54.95 53.52 -
Mar 20, 2024 55.00 55.00 54.95 54.95 53.52 100
Mar 19, 2024 55.00 55.00 55.00 55.00 53.57 -
Mar 18, 2024 55.00 55.00 55.00 55.00 53.57 100
Mar 15, 2024 54.95 54.95 54.95 54.95 53.52 100
Mar 14, 2024 55.00 55.00 55.00 55.00 53.57 -
Mar 13, 2024 55.00 55.00 55.00 55.00 53.57 -
Mar 12, 2024 55.00 55.00 55.00 55.00 53.57 -
Mar 11, 2024 55.00 55.00 55.00 55.00 53.57 100
Mar 8, 2024 55.00 55.00 55.00 55.00 53.57 100
Mar 7, 2024 55.00 55.00 55.00 55.00 53.57 100
Mar 6, 2024 55.00 55.00 55.00 55.00 53.57 100
Mar 5, 2024 55.00 55.00 55.00 55.00 53.57 -
Mar 4, 2024 55.00 55.00 55.00 55.00 53.57 100
Mar 1, 2024 55.00 55.00 54.95 54.95 53.52 100
Feb 29, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 28, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 27, 2024 56.00 56.00 56.00 56.00 54.54 100
Feb 26, 2024 59.00 59.00 50.50 50.75 49.43 400
Feb 23, 2024 55.95 55.95 55.95 55.95 54.50 -
Feb 22, 2024 55.95 55.95 55.95 55.95 54.50 -
Feb 21, 2024 55.95 55.95 55.95 55.95 54.50 -
Feb 20, 2024 55.95 55.95 55.95 55.95 54.50 -
Feb 16, 2024 56.00 56.00 55.95 55.95 54.50 100
Feb 15, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 14, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 13, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 12, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 9, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 8, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 7, 2024 56.00 56.00 56.00 56.00 54.54 -
Feb 6, 2024 55.00 56.00 54.25 56.00 54.54 100
Feb 5, 2024 53.00 53.00 53.00 53.00 51.62 100
Feb 2, 2024 52.00 52.00 52.00 52.00 50.65 -
Feb 1, 2024 52.00 52.00 52.00 52.00 50.65 -
Jan 31, 2024 52.00 52.00 52.00 52.00 50.65 100
Jan 30, 2024 50.00 50.00 50.00 50.00 48.70 -
Jan 29, 2024 50.00 50.00 50.00 50.00 48.70 -
Jan 26, 2024 50.00 50.00 50.00 50.00 48.70 -
Jan 25, 2024 50.00 50.00 50.00 50.00 48.70 200
Jan 24, 2024 49.00 49.00 49.00 49.00 47.73 -
Jan 23, 2024 48.99 49.00 48.99 49.00 47.73 100
Jan 22, 2024 48.40 48.95 48.40 48.95 47.68 100
Jan 19, 2024 47.00 47.00 47.00 47.00 45.78 -
Jan 18, 2024 47.00 47.00 47.00 47.00 45.78 -
Jan 17, 2024 47.00 47.00 47.00 47.00 45.78 -
Jan 16, 2024 47.00 47.00 47.00 47.00 45.78 100
Jan 12, 2024 46.95 47.00 46.95 46.95 45.73 100
Jan 11, 2024 47.00 47.00 47.00 47.00 45.78 100
Jan 10, 2024 47.00 47.00 47.00 47.00 45.78 300
Jan 9, 2024 46.95 46.95 46.95 46.95 45.73 -
Jan 8, 2024 46.95 46.95 46.95 46.95 45.73 100
Jan 5, 2024 44.75 44.75 44.75 44.75 43.59 -
Jan 4, 2024 44.75 44.75 44.75 44.75 43.59 -
Jan 3, 2024 44.75 44.75 44.75 44.75 43.59 -
Jan 2, 2024 44.75 44.75 44.75 44.75 43.59 -
Dec 29, 2023 47.00 47.00 44.75 44.75 43.59 600
Dec 28, 2023 0.50 Dividend
Dec 28, 2023 46.00 46.00 46.00 46.00 44.80 100
Dec 27, 2023 47.00 47.00 46.65 47.00 45.29 100
Dec 26, 2023 47.00 47.00 47.00 47.00 45.29 100
Dec 22, 2023 46.70 46.70 46.70 46.70 45.00 100
Dec 21, 2023 47.00 47.00 47.00 47.00 45.29 -
Dec 20, 2023 47.00 47.00 47.00 47.00 45.29 -
Dec 19, 2023 47.00 47.00 47.00 47.00 45.29 -
Dec 18, 2023 47.00 47.00 47.00 47.00 45.29 100
Dec 15, 2023 46.65 47.00 46.65 47.00 45.29 100
Dec 14, 2023 45.99 45.99 45.99 45.99 44.32 -
Dec 13, 2023 45.99 45.99 45.99 45.99 44.32 -
Dec 12, 2023 45.99 45.99 45.99 45.99 44.32 -
Dec 11, 2023 45.99 45.99 45.99 45.99 44.32 100
Dec 8, 2023 45.69 45.69 45.69 45.69 44.03 -
Dec 7, 2023 45.69 45.69 45.69 45.69 44.03 100
Dec 6, 2023 44.80 44.80 44.80 44.80 43.17 -
Dec 5, 2023 44.80 44.80 44.80 44.80 43.17 100
Dec 4, 2023 45.99 45.99 45.99 45.99 44.32 100
Dec 1, 2023 45.99 45.99 45.99 45.99 44.32 100
Nov 30, 2023 45.94 45.94 45.94 45.94 44.27 100
Nov 29, 2023 45.99 45.99 45.99 45.99 44.32 100
Nov 28, 2023 45.94 45.95 45.23 45.95 44.28 200
Nov 27, 2023 45.94 45.94 45.94 45.94 44.27 100
Nov 24, 2023 44.50 44.50 44.50 44.50 42.88 -
Nov 22, 2023 45.95 45.95 44.50 44.50 42.88 100
Nov 21, 2023 45.95 45.95 45.95 45.95 44.28 -
Nov 20, 2023 45.95 45.95 45.95 45.95 44.28 100
Nov 17, 2023 45.90 45.90 45.90 45.90 44.23 -
Nov 16, 2023 45.90 45.90 45.90 45.90 44.23 -
Nov 15, 2023 45.90 45.90 45.90 45.90 44.23 100
Nov 14, 2023 45.95 45.95 45.95 45.95 44.28 100
Nov 13, 2023 45.95 45.95 45.95 45.95 44.28 100
Nov 10, 2023 45.95 45.95 45.95 45.95 44.28 100
Nov 9, 2023 45.95 45.95 45.95 45.95 44.28 -
Nov 8, 2023 45.95 45.95 45.95 45.95 44.28 -
Nov 7, 2023 45.00 45.95 45.00 45.95 44.28 100
Nov 6, 2023 45.25 45.75 45.00 45.75 44.09 800
Nov 3, 2023 48.00 48.00 48.00 48.00 46.26 -
Nov 2, 2023 48.00 48.00 48.00 48.00 46.26 100
Nov 1, 2023 46.00 46.00 46.00 46.00 44.33 -
Oct 31, 2023 46.00 46.00 46.00 46.00 44.33 100
Oct 30, 2023 46.00 46.00 46.00 46.00 44.33 -
Oct 27, 2023 47.00 47.00 46.00 46.00 44.33 200
Oct 26, 2023 47.00 47.00 47.00 47.00 45.29 -
Oct 25, 2023 47.00 47.00 47.00 47.00 45.29 -
Oct 24, 2023 47.00 47.00 47.00 47.00 45.29 100
Oct 23, 2023 48.50 48.50 48.50 48.50 46.74 -
Oct 20, 2023 48.50 48.50 48.50 48.50 46.74 -
Oct 19, 2023 48.50 48.50 48.50 48.50 46.74 -

Related Tickers