Fentura Financial Inc Historical Stock Prices

FETM 
$14.3
*  
unch
unch
Get FETM Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading FETM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  14.30  14.30  14.30 101
05/06/2015 14.3 14.3 14.3 14.3 101
05/05/2015 14 14.3 13.9 14.3 427
05/04/2015 14.25 14.25 14.25 14.25 100
05/01/2015 14 14.25 14 14.25 300
04/30/2015 14 14 14 14 200
04/29/2015 13.85 13.85 13.85 13.85 00
04/28/2015 13.85 13.85 13.85 13.85 273
04/27/2015 13.75 13.75 13.75 13.75 00
04/24/2015 13.75 13.75 13.75 13.75 650
04/23/2015 13.5 13.5 13.3 13.3 500
04/22/2015 13.25 13.25 13.25 13.25 00
04/21/2015 13.45 13.7 13.24 13.25 5,935
04/20/2015 13.16 13.16 13.16 13.16 00
04/17/2015 13.16 13.16 13.16 13.16 100
04/16/2015 13.48 13.48 13.15 13.15 600
04/15/2015 13.1 13.1 13.1 13.1 250
04/14/2015 13.09 13.09 13.09 13.09 300
04/13/2015 12.5 13.47 12.5 13.47 1,400
04/10/2015 12.4 12.5 12.4 12.5 2,415
04/09/2015 12.5 12.5 12.5 12.5 813
04/08/2015 12.29 12.29 12.29 12.29 250
04/07/2015 12.24 12.24 12.24 12.24 500
04/06/2015 12.22 12.24 11.85 12.24 884
04/02/2015 11.91 12.5 11.91 12.5 1,070
04/01/2015 12 12 12 12 00
03/31/2015 12 12 12 12 00
03/30/2015 12.16 12.5 12 12 1,394
03/27/2015 12 12.2 12 12.2 600
03/26/2015 11.35 11.35 11.35 11.35 00
03/25/2015 11.35 11.35 11.35 11.35 00
03/24/2015 11.35 11.35 11.35 11.35 00
03/23/2015 12 12 11.35 11.35 500
03/20/2015 11.69 11.69 11.69 11.69 00
03/19/2015 11.69 11.69 11.69 11.69 00
03/18/2015 11.45 12.1 11.45 11.69 950
03/17/2015 11.2 11.39 11.2 11.39 3,522
03/16/2015 11.15 11.15 11.15 11.15 00
03/13/2015 11.15 11.15 11.15 11.15 00
03/12/2015 11.15 11.15 11.15 11.15 00
03/11/2015 11.19 11.19 11.15 11.15 600
03/10/2015 11.12 11.12 11.12 11.12 00
03/09/2015 11.2 11.2 11 11.12 5,249
03/06/2015 11.2 11.2 11.2 11.2 1,949
03/05/2015 11 11.19 11 11.19 2,760
03/04/2015 10.9 10.9 10.9 10.9 2,370
03/03/2015 11 11 10.9 10.9 1,650
03/02/2015 11 11.1 11 11.1 1,696
02/27/2015 10.85 10.85 10.85 10.85 00
02/26/2015 10.85 10.85 10.85 10.85 00
02/25/2015 10.85 10.85 10.85 10.85 1,580
02/24/2015 10.99 10.99 10.87 10.87 1,102
02/23/2015 11 11 10.81 10.99 1,298
02/20/2015 10.75 10.75 10.75 10.75 300
02/19/2015 10.5 10.55 10.31 10.55 37,887
02/18/2015 10.3 10.3 10.3 10.3 00
02/17/2015 10.3 10.3 10.3 10.3 5,000
02/13/2015 10.3 10.3 10.3 10.3 00
02/12/2015 10.3 10.3 10.3 10.3 00
02/11/2015 10.3 10.3 10.3 10.3 00
02/10/2015 10.3 10.3 10.3 10.3 4,000
02/09/2015 10.3 10.3 10.3 10.3 00
02/06/2015 10.3 10.3 10.3 10.3 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?