Fentura Finacial Stock Price History (OTCBB:FETM)

Add to My Stocks
$15.95 $0.4 (2.57%) FETM stock closing price Dec 08, 2016 (Closing)

Fentura Finacial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Fentura Finacial P/E ratio data for the stock. The Fentura Finacial stock price history chart shows that the stock price was at a high of 34 on 16 Jan, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0815.9515.9515.9515.952008.141.64
2016-12-0715.5515.5515.5515.552447.931.60
2016-12-0615.4515.5015.4515.505687.911.60
2016-12-0515.2515.2515.2515.2521837.781.57
2016-12-0215.5515.6515.5515.658507.991.61
2016-12-0115.5515.5515.5015.5518007.931.60
2016-11-3015.4515.5515.4515.504007.911.60
2016-11-2915.4515.4515.2515.2511007.781.57
2016-11-2815.6515.6515.0015.4056067.861.59
2016-11-2515.6515.6515.6515.652197.991.61
2016-11-240.000.000.0015.500N/AN/A
2016-11-230.000.000.0015.500N/AN/A
2016-11-220.000.000.0015.500N/AN/A
2016-11-2115.4515.5015.4515.503007.911.60
2016-11-1815.2615.5515.0015.4518977.881.59
2016-11-170.000.000.0015.552N/AN/A
2016-11-1615.5515.5515.5515.552007.931.60
2016-11-150.000.000.0015.261N/AN/A
2016-11-1415.7015.7015.2615.263637.791.57
2016-11-1115.6015.6015.5015.509007.911.60
2016-11-1015.5115.5115.5015.504007.911.60
2016-11-0915.6015.6015.6015.601007.961.61
2016-11-0815.8915.8915.8915.891258.111.64
2016-11-070.000.000.0015.300N/AN/A
2016-11-040.000.000.0015.300N/AN/A
2016-11-0315.3015.3015.3015.301507.811.58
2016-11-0215.2015.7015.2015.7016508.011.62
2016-11-0115.0015.0015.0015.0023898.151.67
2016-10-3114.8014.8014.8014.802008.041.64
2016-10-280.000.000.0014.400N/AN/A
2016-10-270.000.000.0014.400N/AN/A
2016-10-260.000.000.0014.400N/AN/A
2016-10-250.000.000.0014.400N/AN/A
2016-10-2414.3914.4014.3914.4037087.831.60
2016-10-2114.2014.2014.2014.2029087.721.58
2016-10-200.000.000.0014.200N/AN/A
2016-10-190.000.000.0014.200N/AN/A
2016-10-180.000.000.0014.200N/AN/A
2016-10-1714.2114.2114.2014.209287.721.58
2016-10-140.000.000.0014.400N/AN/A
2016-10-1314.4014.7014.4014.4046007.831.60
2016-10-1214.4014.4014.4014.401107.831.60
2016-10-110.000.000.0014.500N/AN/A
2016-10-100.000.000.0014.500N/AN/A
2016-10-070.000.000.0014.500N/AN/A
2016-10-060.000.000.0014.500N/AN/A
2016-10-050.000.000.0014.500N/AN/A
2016-10-040.000.000.0014.500N/AN/A
2016-10-030.000.000.0014.502111N/AN/A
2016-09-300.000.000.0014.500N/AN/A
2016-09-2914.5014.5014.5014.501557.881.61
2016-09-280.000.000.0014.500N/AN/A
2016-09-270.000.000.0014.500N/AN/A
2016-09-2614.5014.5014.5014.505507.881.61
2016-09-230.000.000.0015.000N/AN/A
2016-09-220.000.000.0015.000N/AN/A
2016-09-210.000.000.0015.000N/AN/A
2016-09-2015.0015.0014.9515.0010508.151.67
2016-09-190.000.000.0015.000N/AN/A
2016-09-160.000.000.0015.000N/AN/A
2016-09-150.000.000.0015.000N/AN/A
2016-09-140.000.000.0015.000N/AN/A
2016-09-1315.0015.0015.0015.002008.151.67
2016-09-1214.9015.0014.9015.002008.151.67
2016-09-090.000.000.0014.050N/AN/A
2016-09-0814.3514.3514.0514.0513007.641.56
2016-09-0714.6514.6514.3514.353157.801.59
2016-09-060.000.000.0014.650N/AN/A
2016-09-050.000.000.0014.650N/AN/A
2016-09-020.000.000.0014.650N/AN/A
2016-09-010.000.000.0014.650N/AN/A
2016-08-310.000.000.0014.650N/AN/A
2016-08-3014.6514.6514.6514.652007.961.63
2016-08-290.000.000.0014.050N/AN/A
2016-08-2614.5414.5514.0514.0528757.641.56
2016-08-2513.9813.9913.9813.995087.601.55
2016-08-2413.4013.4913.4013.494987.331.50
2016-08-2313.2013.2013.2013.2019127.171.47
2016-08-2213.2013.2013.2013.203007.171.47
2016-08-190.000.000.0013.400N/AN/A
2016-08-1813.4013.4013.4013.4019007.281.49
2016-08-1713.4713.4713.0613.0611737.101.45
2016-08-1613.5013.5013.5013.502077.341.50
2016-08-150.000.000.0013.500N/AN/A
2016-08-120.000.000.0013.501N/AN/A
2016-08-1113.5013.5013.5013.501007.341.50
2016-08-1013.4713.4713.4713.471007.321.50
2016-08-0913.4013.4013.4013.4042307.281.49
2016-08-080.000.000.0013.250N/AN/A
Get more Data

Fentura Finacial Stock Chart

View FETM PE ratio, PS ratio stocks charts and compare with peers.
FETM Chart
Note: Compare Fentura Finacial stock price history with the index and industry peers.

Fentura Finacial Historical Prices: Past 5 years

Max Stock Price 15.95 Dec 08,2016
Min Stock Price 1.75 Jun 14,2012
Avg Stock Price 8.82

Fentura Finacial Historical PE ratio: Past 5 years

Max PE Ratio 18.13 Feb 19,2013
Min PE Ratio 2.36 Mar 05,2014
Avg PE Ratio 7.19

Fentura Finacial Historical PS ratio: Past 5 years

Max PS Ratio 2.29 Apr 07,2014
Min PS Ratio 0.24 Jun 14,2012
Avg PS Ratio 1.45

FETM Industry Peers

Fentura Finacial historical quotes helps an investor analyze a company's history and do Fentura Finacial stock analysis . The price movement is easily depicted in the Fentura Finacial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 15.55 and 244 shares of FETM were traded on 07 Dec, 2016. The company's P/S ratio was at a high of 2.29 on 07 Apr, 2014 according to our Fentura Finacial stock market history data. .