Fentura Financial Inc Historical Stock Prices

FETM 
$13
*  
unch
 negative 
unch
Get FETM Alerts
*Delayed - data as of Apr. 16, 2014 15:52 ET 


Community Rating:
View:    FETM After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:52 N/A N/A N/A  13 0
04/15/2014 13 13 13 13 00
04/14/2014 13 13 13 13 00
04/11/2014 13 13 13 13 00
04/10/2014 12.5 13 12.5 13 464
04/09/2014 11.5 11.5 11.5 11.5 00
04/08/2014 12.8 12.8 11.5 11.5 400
04/07/2014 12.5 13.47 12.5 13.47 550
04/04/2014 11 11.76 11 11.76 390
04/03/2014 10.5 10.5 10.5 10.5 100
04/02/2014 10 10 10 10 00
04/01/2014 10.5 10.5 10 10 200
03/31/2014 9.5 10.05 9.5 10.05 650
03/28/2014 9.57 9.57 9.57 9.57 100
03/27/2014 9.1 9.3 9.1 9.3 500
03/26/2014 9 9 8.95 8.95 400
03/25/2014 8.45 9 8.45 9 1,000
03/24/2014 8.35 8.35 8.35 8.35 00
03/21/2014 8.31 8.35 8.31 8.35 200
03/20/2014 8.4 8.4 8.4 8.4 00
03/19/2014 8.4 8.4 8.4 8.4 00
03/18/2014 8.4 8.4 8.4 8.4 00
03/17/2014 8.4 8.4 8.4 8.4 665
03/14/2014 8.21 8.21 8.21 8.21 00
03/13/2014 8.21 8.21 8.21 8.21 00
03/12/2014 8.21 8.21 8.21 8.21 50,000
03/11/2014 8.21 8.21 8.21 8.21 00
03/10/2014 8.21 8.21 8.21 8.21 227
03/07/2014 8.48 8.48 8.48 8.48 100
03/06/2014 8.13 8.13 8.13 8.13 00
03/05/2014 8.13 8.13 8.13 8.13 300
03/04/2014 7.99 8.45 7.99 8.05 1,400
03/03/2014 7.7 7.7 7.7 7.7 00
02/28/2014 7.7 7.7 7.7 7.7 00
02/27/2014 7.7 7.7 7.7 7.7 00
02/26/2014 7.7 7.7 7.7 7.7 00
02/25/2014 7.7 7.7 7.7 7.7 00
02/24/2014 7.7 7.7 7.7 7.7 00
02/21/2014 7.7 7.7 7.7 7.7 00
02/20/2014 7.7 7.7 7.7 7.7 00
02/19/2014 7.7 7.7 7.7 7.7 165
02/18/2014 7.65 7.65 7.65 7.65 100
02/14/2014 7.5 7.65 7.5 7.65 1,999
02/13/2014 7.66 7.66 7.5 7.5 1,494
02/12/2014 7.55 7.55 7.55 7.55 432
02/11/2014 7.55 7.55 7.55 7.55 00
02/10/2014 7.55 7.55 7.55 7.55 334
02/07/2014 7.3 7.3 7.3 7.3 00
02/06/2014 7.3 7.3 7.3 7.3 00
02/05/2014 7.3 7.3 7.3 7.3 00
02/04/2014 7.85 7.9 7.3 7.3 954
02/03/2014 7.5 7.5 7.5 7.5 00
01/31/2014 7.5 7.5 7.5 7.5 00
01/30/2014 7.5 7.5 7.5 7.5 110
01/29/2014 7.5 7.5 7.5 7.5 00
01/28/2014 7.5 7.5 7.5 7.5 2,025
01/27/2014 7.5 7.5 7.5 7.5 00
01/24/2014 7.5 7.5 7.5 7.5 00
01/23/2014 7.5 7.5 7.5 7.5 2,000
01/22/2014 7 7 7 7 00
01/21/2014 7 7 7 7 00
01/17/2014 7 7 7 7 200
01/16/2014 6.95 6.95 6.95 6.95 00
01/15/2014 6.95 6.95 6.95 6.95 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?