Fentura Financial Inc Historical Stock Prices

FETM 
$9.4
*  
unch
unch
Get FETM Alerts
*Delayed - data as of Jul. 28, 2014 11:49 ET  -  Find a broker to begin trading FETM now


Community Rating:
View:    FETM Real Time
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:49 N/A N/A N/A  9.40 0
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
07/18/2014 9.4 9.4 9.4 9.4 00
07/17/2014 9.4 9.4 9.4 9.4 00
07/16/2014 9.4 9.4 9.4 9.4 00
07/15/2014 9.4 9.4 9.4 9.4 00
07/14/2014 9.4 9.4 9.4 9.4 1,712
07/11/2014 9.4 9.4 9.4 9.4 00
07/10/2014 9.4 9.4 9.4 9.4 00
07/09/2014 9.4 9.4 9.4 9.4 00
07/08/2014 9.4 9.4 9.4 9.4 396
07/07/2014 9.6 9.6 9.6 9.6 00
07/03/2014 9.6 9.6 9.6 9.6 00
07/02/2014 9.6 9.6 9.6 9.6 00
07/01/2014 9.6 9.6 9.6 9.6 7,027
06/30/2014 10.3 10.3 10.3 10.3 00
06/27/2014 10.3 10.3 10.3 10.3 00
06/26/2014 10.3 10.3 10.3 10.3 00
06/25/2014 10.3 10.3 10.3 10.3 00
06/24/2014 10.3 10.3 10.3 10.3 00
06/23/2014 10.3 10.3 10.3 10.3 00
06/20/2014 10.3 10.3 10.3 10.3 00
06/19/2014 10.3 10.3 10.3 10.3 00
06/18/2014 10.3 10.3 10.3 10.3 00
06/17/2014 10.3 10.3 10.3 10.3 500
06/16/2014 10 10.25 10 10 8,500
06/13/2014 10 10 10 10 00
06/12/2014 9.72 10 9.5 10 810
06/11/2014 9.4 9.4 9.4 9.4 00
06/10/2014 9.4 9.4 9.4 9.4 00
06/09/2014 9.4 9.4 9.4 9.4 00
06/06/2014 9.4 9.4 9.4 9.4 00
06/05/2014 9.4 9.4 9.4 9.4 00
06/04/2014 9.4 9.4 9.4 9.4 00
06/03/2014 9.4 9.4 9.4 9.4 00
06/02/2014 9.4 9.4 9.4 9.4 00
05/30/2014 9.4 9.4 9.4 9.4 1,300
05/29/2014 9.35 9.4 8.75 9.4 500
05/28/2014 9.65 9.65 9.65 9.65 00
05/27/2014 9.65 9.65 9.65 9.65 00
05/23/2014 9.65 9.65 9.65 9.65 00
05/22/2014 9.65 9.65 9.65 9.65 00
05/21/2014 9.65 9.65 9.65 9.65 00
05/20/2014 9.65 9.65 9.65 9.65 00
05/19/2014 10 10 9.65 9.65 9,200
05/16/2014 10 10 10 10 166
05/15/2014 10 10 10 10 197
05/14/2014 10.1 10.1 10.1 10.1 00
05/13/2014 10.1 10.1 10.1 10.1 00
05/12/2014 10.1 10.1 10.1 10.1 00
05/09/2014 10.1 10.1 10.1 10.1 00
05/08/2014 10.1 10.1 10.1 10.1 00
05/07/2014 10.1 10.1 10.1 10.1 00
05/06/2014 10.1 10.1 10.1 10.1 330
05/05/2014 10.2 10.2 10.2 10.2 200
05/02/2014 10.26 10.26 10.26 10.26 104
05/01/2014 10.26 10.26 10.26 10.26 301
04/30/2014 10.3 10.3 10.3 10.3 00
04/29/2014 10.3 10.3 10.3 10.3 00
04/28/2014 10.3 10.3 10.3 10.3 00
04/25/2014 10.3 10.3 10.3 10.3 100
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?