Fentura Financial Inc Historical Stock Prices

FETM 
$10
*  
unch
unch
Get FETM Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  10  10  10 2,707
10/21/2014 10 10 10 10 2,707
10/20/2014 10 10 10 10 00
10/17/2014 10 10 10 10 00
10/16/2014 9.8 10 9.8 10 9,112
10/15/2014 9.78 9.78 9.78 9.78 766
10/14/2014 9.76 9.76 9.76 9.76 7,541
10/13/2014 9.76 9.76 9.76 9.76 00
10/10/2014 9.76 9.76 9.76 9.76 00
10/09/2014 9.76 9.76 9.76 9.76 00
10/08/2014 9.76 9.76 9.76 9.76 00
10/07/2014 9.76 9.76 9.76 9.76 00
10/06/2014 9.76 9.76 9.76 9.76 00
10/03/2014 9.76 9.76 9.76 9.76 00
10/02/2014 9.76 9.76 9.76 9.76 250
10/01/2014 9.76 9.76 9.76 9.76 00
09/30/2014 9.76 9.76 9.76 9.76 5,966
09/29/2014 9.76 9.76 9.76 9.76 00
09/26/2014 9.76 9.76 9.76 9.76 00
09/25/2014 9.76 9.76 9.76 9.76 00
09/24/2014 9.76 9.76 9.76 9.76 200
09/23/2014 9.76 9.76 9.76 9.76 00
09/22/2014 9.76 9.76 9.76 9.76 00
09/19/2014 9.76 9.76 9.76 9.76 00
09/18/2014 9.8 9.8 9.76 9.76 264
09/17/2014 9.87 9.87 9.87 9.87 00
09/16/2014 9.87 9.87 9.87 9.87 00
09/15/2014 9.87 9.87 9.87 9.87 00
09/12/2014 9.87 9.87 9.87 9.87 00
09/11/2014 9.87 9.87 9.87 9.87 00
09/10/2014 10 10 9.87 9.87 1,672
09/09/2014 9.75 9.75 9.75 9.75 1,121
09/08/2014 9.73 9.73 9.73 9.73 00
09/05/2014 9.73 9.73 9.73 9.73 00
09/04/2014 9.73 9.73 9.73 9.73 00
09/03/2014 9.73 9.73 9.73 9.73 00
09/02/2014 9.73 9.73 9.73 9.73 00
08/29/2014 9.73 9.73 9.73 9.73 00
08/28/2014 9.73 9.73 9.73 9.73 00
08/27/2014 9.73 9.73 9.73 9.73 292
08/26/2014 9.88 9.88 9.73 9.73 600
08/25/2014 9.56 9.56 9.56 9.56 00
08/22/2014 9.56 9.56 9.56 9.56 00
08/21/2014 9.56 9.56 9.56 9.56 00
08/20/2014 10.06 10.06 9.56 9.56 950
08/19/2014 10.08 10.08 10.08 10.08 403
08/18/2014 10.16 10.16 10.16 10.16 103
08/15/2014 10.16 10.16 10.16 10.16 600
08/14/2014 10.41 10.41 10.41 10.41 00
08/13/2014 10.44 11.32 10.41 10.41 5,230
08/12/2014 10.08 10.3 10.06 10.3 3,992
08/11/2014 9.52 10.19 9.52 10.19 1,250
08/08/2014 9.46 9.6 9.46 9.47 14,494
08/07/2014 9.48 9.49 9.35 9.43 36,910
08/06/2014 9.17 9.17 9.17 9.17 2,351
08/05/2014 9.14 9.14 9.14 9.14 1,100
08/04/2014 9.12 9.12 9.12 9.12 2,930
08/01/2014 9.12 9.12 9.12 9.12 854
07/31/2014 9.11 9.11 9.11 9.11 575
07/30/2014 9.4 9.4 9.4 9.4 00
07/29/2014 9.4 9.4 9.4 9.4 00
07/28/2014 9.4 9.4 9.4 9.4 00
07/25/2014 9.4 9.4 9.4 9.4 00
07/24/2014 9.4 9.4 9.4 9.4 1,000
07/23/2014 9.41 9.41 9.4 9.4 2,166
07/22/2014 9.4 9.4 9.4 9.4 00
07/21/2014 9.4 9.4 9.4 9.4 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 Brokers before you trade

Want to trade FX?