OTC Markets OTCQX - Delayed Quote USD
FineMark Holdings, Inc. (FNBT)
26.30
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | 3,100 |
| May 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1,000 |
| May 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| May 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
| May 5, 2025 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | 1,200 |
| May 2, 2025 | 26.10 | 26.35 | 26.10 | 26.35 | 26.35 | 1,100 |
| May 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 300 |
| Apr 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| Apr 29, 2025 | 26.45 | 26.45 | 25.92 | 25.92 | 25.92 | 500 |
| Apr 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 200 |
| Apr 24, 2025 | 25.80 | 26.20 | 25.80 | 26.10 | 26.10 | 800 |
| Apr 23, 2025 | 26.10 | 26.19 | 26.00 | 26.10 | 26.10 | 2,100 |
| Apr 22, 2025 | 26.20 | 26.20 | 26.12 | 26.12 | 26.12 | 300 |
| Apr 21, 2025 | 26.06 | 26.09 | 26.05 | 26.09 | 26.09 | 500 |
| Apr 17, 2025 | 25.75 | 25.75 | 25.65 | 25.75 | 25.75 | 3,500 |
| Apr 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Apr 15, 2025 | 25.60 | 25.72 | 25.50 | 25.50 | 25.50 | 2,100 |
| Apr 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1,000 |
| Apr 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 200 |
| Apr 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 200 |
| Apr 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
| Apr 4, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| Apr 3, 2025 | 25.76 | 25.76 | 25.60 | 25.60 | 25.60 | 300 |
| Apr 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 1, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Mar 31, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3,000 |
| Mar 28, 2025 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | 6,100 |
| Mar 27, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 2,000 |
| Mar 26, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 3,000 |
| Mar 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 5,000 |
| Mar 24, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Mar 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 6,000 |
| Mar 20, 2025 | 26.15 | 26.90 | 26.10 | 26.90 | 26.90 | 36,000 |
| Mar 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 4,000 |
| Mar 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 9,000 |
| Mar 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 14, 2025 | 26.50 | 26.53 | 26.30 | 26.30 | 26.30 | 6,700 |
| Mar 13, 2025 | 26.70 | 26.75 | 26.60 | 26.60 | 26.60 | 6,000 |
| Mar 12, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Mar 11, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Mar 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Mar 7, 2025 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | 3,000 |
| Mar 6, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3,000 |
| Mar 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
| Mar 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Mar 3, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2,100 |
| Feb 28, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | 200 |
| Feb 27, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| Feb 26, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| Feb 25, 2025 | 26.83 | 26.83 | 26.82 | 26.82 | 26.82 | 300 |
| Feb 24, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1,100 |
| Feb 21, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| Feb 20, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| Feb 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 700 |
| Feb 18, 2025 | 26.90 | 26.90 | 26.82 | 26.82 | 26.82 | 1,000 |
| Feb 14, 2025 | 27.00 | 27.50 | 26.98 | 26.98 | 26.98 | 2,700 |
| Feb 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Feb 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 500 |
| Feb 11, 2025 | 27.00 | 27.13 | 27.00 | 27.13 | 27.13 | 400 |
| Feb 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Feb 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| Feb 6, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 500 |
| Feb 5, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Feb 4, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Feb 3, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Jan 31, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 200 |
| Jan 30, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | 2,600 |
| Jan 29, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 200 |
| Jan 28, 2025 | 26.90 | 26.90 | 26.85 | 26.85 | 26.85 | 700 |
| Jan 27, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Jan 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Jan 23, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 300 |
| Jan 22, 2025 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | 4,600 |
| Jan 21, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 400 |
| Jan 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Jan 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2,100 |
| Jan 15, 2025 | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | 5,700 |
| Jan 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jan 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jan 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jan 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jan 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jan 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1,400 |
| Jan 3, 2025 | 26.59 | 26.75 | 26.59 | 26.75 | 26.75 | 2,000 |
| Jan 2, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| Dec 31, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 71,900 |
| Dec 30, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 200 |
| Dec 27, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| Dec 26, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 100 |
| Dec 24, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Dec 23, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Dec 20, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Dec 19, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Dec 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1,100 |
| Dec 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Dec 16, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
| Dec 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 300 |
| Dec 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 700 |
| Dec 11, 2024 | 26.51 | 26.80 | 26.51 | 26.80 | 26.80 | 3,800 |
| Dec 10, 2024 | 27.05 | 27.05 | 26.80 | 26.80 | 26.80 | 400 |
| Dec 9, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Dec 6, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2,100 |
| Dec 5, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 7,900 |
| Dec 4, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| Dec 3, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| Dec 2, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| Nov 29, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
| Nov 27, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 500 |
| Nov 26, 2024 | 27.25 | 27.32 | 27.25 | 27.32 | 27.32 | 1,100 |
| Nov 25, 2024 | 27.12 | 27.25 | 27.12 | 27.25 | 27.25 | 7,600 |
| Nov 22, 2024 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 9,200 |
| Nov 21, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Nov 20, 2024 | 27.10 | 27.20 | 27.10 | 27.10 | 27.10 | 10,900 |
| Nov 19, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1,000 |
| Nov 18, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 700 |
| Nov 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Nov 14, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Nov 13, 2024 | 27.25 | 27.25 | 27.10 | 27.10 | 27.10 | 2,400 |
| Nov 12, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Nov 11, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 400 |
| Nov 8, 2024 | 27.00 | 27.06 | 27.00 | 27.06 | 27.06 | 400 |
| Nov 7, 2024 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | 1,100 |
| Nov 6, 2024 | 27.24 | 27.25 | 27.24 | 27.25 | 27.25 | 1,000 |
| Nov 5, 2024 | 27.00 | 27.08 | 27.00 | 27.08 | 27.08 | 700 |
| Nov 4, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 1, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| Oct 30, 2024 | 27.15 | 27.17 | 27.00 | 27.00 | 27.00 | 4,200 |
| Oct 29, 2024 | 27.15 | 27.17 | 27.05 | 27.15 | 27.15 | 6,600 |
| Oct 28, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 400 |
| Oct 25, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| Oct 24, 2024 | 27.15 | 27.24 | 27.15 | 27.24 | 27.24 | 600 |
| Oct 23, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 400 |
| Oct 22, 2024 | 26.51 | 27.33 | 26.51 | 27.10 | 27.10 | 2,200 |
| Oct 21, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Oct 18, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
| Oct 17, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1,300 |
| Oct 16, 2024 | 27.15 | 27.18 | 27.15 | 27.18 | 27.18 | 200 |
| Oct 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 11, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 200 |
| Oct 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,100 |
| Oct 9, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 300 |
| Oct 8, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1,500 |
| Oct 7, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1,000 |
| Oct 4, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Oct 3, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Oct 2, 2024 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 400 |
| Oct 1, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1,200 |
| Sep 30, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
| Sep 27, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 300 |
| Sep 26, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 200 |
| Sep 25, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| Sep 24, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| Sep 23, 2024 | 26.27 | 26.45 | 26.27 | 26.45 | 26.45 | 300 |
| Sep 20, 2024 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 200 |
| Sep 19, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 1,100 |
| Sep 18, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Sep 17, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 500 |
| Sep 16, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Sep 13, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Sep 12, 2024 | 26.20 | 26.20 | 26.05 | 26.05 | 26.05 | 3,900 |
| Sep 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| Sep 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
| Sep 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 600 |
| Sep 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| Sep 3, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,600 |
| Aug 30, 2024 | 26.00 | 26.08 | 25.90 | 26.08 | 26.08 | 1,300 |
| Aug 29, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 500 |
| Aug 28, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Aug 27, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
Related Tickers
AVBH Avidbank Holdings, Inc.
20.60
0.00%
OAKC Oakworth Capital Inc.
30.75
-0.81%
INBC InBankshares, Corp
9.40
0.00%
WCCB
40.00
0.00%
PFLC Pacific Financial Corporation
10.50
0.00%
TCBS Texas Community Bancshares, Inc.
15.37
-2.10%
ARBV American Riviera Bancorp
19.15
+0.26%
CBFV CB Financial Services, Inc.
29.09
-1.62%
HFBL Home Federal Bancorp, Inc. of Louisiana
13.62
+5.58%
FNWD Finward Bancorp
30.25
-0.46%