Fentura Finacial Stock Price History (OTCBB:FETM)

Add to My Stocks
$18 $0 (0%) FETM stock closing price Apr 28, 2017 (Closing)

View and download Fentura Finacial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Fentura Finacial price to earnings ratio data. The Fentura Finacial stock price history chart shows that the stock price was at a high of 31.5 on 05 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2718.0018.0018.0018.00100011.922.54
2017-04-2617.8917.8917.7517.7590011.762.50
2017-04-2417.4517.4517.4517.45124811.562.46
2017-04-1117.4017.4017.4017.40100011.522.45
2017-04-060.000.000.0017.800N/AN/A
2017-04-0517.8017.8017.8017.8020011.792.51
2017-04-040.000.000.0018.000N/AN/A
2017-04-0317.9518.0017.9518.00110011.922.54
2017-03-310.000.000.0018.000N/AN/A
2017-03-300.000.000.0018.000N/AN/A
2017-03-2917.9518.0017.9518.0090011.922.54
2017-03-280.000.000.0018.250N/AN/A
2017-03-270.000.000.0018.253N/AN/A
2017-03-240.000.000.0018.251N/AN/A
2017-03-230.000.000.0018.250N/AN/A
2017-03-220.000.000.0018.250N/AN/A
2017-03-2118.2518.2517.9018.25155012.092.57
2017-03-200.000.000.0017.500N/AN/A
2017-03-170.000.000.0017.500N/AN/A
2017-03-160.000.000.0017.500N/AN/A
2017-03-150.000.000.0017.500N/AN/A
2017-03-1417.5017.5017.5017.5010211.592.47
2017-03-130.000.000.0018.090N/AN/A
2017-03-100.000.000.0018.090N/AN/A
2017-03-0918.0918.0918.0918.0915011.982.55
2017-03-0818.0918.0918.0918.0915011.982.55
2017-03-0718.2518.2518.2518.2515769.311.88
2017-03-060.000.000.0018.250N/AN/A
2017-03-030.000.000.0018.250N/AN/A
2017-03-0218.1018.2518.0918.2524509.311.88
2017-03-0117.7018.0017.7018.0012489.181.86
2017-02-2817.7517.7517.6517.6510279.011.82
2017-02-2717.2517.5017.2517.5013508.931.80
2017-02-240.000.000.0016.750N/AN/A
2017-02-2316.7516.7516.7516.753008.551.73
2017-02-2216.5516.5516.5516.553548.441.71
2017-02-2116.5016.5016.5016.505008.421.70
2017-02-200.000.000.0016.000N/AN/A
2017-02-1716.0016.0016.0016.001328.161.65
2017-02-1616.0016.0016.0016.006348.161.65
2017-02-150.000.000.0016.000N/AN/A
2017-02-140.000.000.0016.001N/AN/A
2017-02-1316.0016.0016.0016.0027298.161.65
2017-02-100.000.000.0015.950N/AN/A
2017-02-090.000.000.0015.955N/AN/A
2017-02-080.000.000.0015.950N/AN/A
2017-02-0716.0016.0016.0016.001728.161.65
2017-02-0616.0016.0015.9516.0025678.161.65
2017-02-0316.0016.0016.0016.001618.161.65
2017-02-020.000.000.0016.4021N/AN/A
2017-02-010.000.000.0016.400N/AN/A
2017-01-310.000.000.0016.4021N/AN/A
2017-01-300.000.000.0016.400N/AN/A
2017-01-2716.4016.4016.4016.401078.371.69
2017-01-2616.2516.5016.2516.509558.421.70
2017-01-2516.0016.0016.0016.0038008.161.65
2017-01-2415.9016.0015.9016.0019628.161.65
2017-01-230.000.000.0015.900N/AN/A
2017-01-200.000.000.0015.900N/AN/A
2017-01-190.000.000.0015.900N/AN/A
2017-01-180.000.000.0015.9046N/AN/A
2017-01-170.000.000.0015.9025N/AN/A
2017-01-160.000.000.0015.900N/AN/A
2017-01-130.000.000.0015.900N/AN/A
2017-01-120.000.000.0015.900N/AN/A
2017-01-1115.9015.9015.9015.902008.111.64
2017-01-1015.9015.9015.9015.905008.111.64
2017-01-090.000.000.0015.150N/AN/A
2017-01-0615.1515.1515.1515.159507.731.56
2017-01-050.000.000.0015.100N/AN/A
2017-01-040.000.000.0015.100N/AN/A
2017-01-0315.1015.1015.1015.101007.701.56
2017-01-020.000.000.0016.000N/AN/A
2016-12-3016.0016.0016.0016.002628.161.65
2016-12-290.000.000.0015.050N/AN/A
2016-12-280.000.000.0015.0550N/AN/A
2016-12-2715.0515.0515.0515.052007.681.55
2016-12-260.000.000.0015.050N/AN/A
2016-12-230.000.000.0015.050N/AN/A
2016-12-2215.0615.0615.0515.0511657.681.55
2016-12-210.000.000.0015.000N/AN/A
2016-12-200.000.000.0015.000N/AN/A
2016-12-190.000.000.0015.000N/AN/A
2016-12-160.000.000.0015.0034N/AN/A
2016-12-150.000.000.0015.000N/AN/A
2016-12-1415.0015.0015.0015.0017337.651.55
2016-12-1315.5015.5015.0015.0039507.651.55
2016-12-120.000.000.0015.500N/AN/A
2016-12-0915.5015.5015.5015.502507.911.60
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 18.25 Mar 02,2017
Min Stock Price 1.75 Jun 14,2012
Avg Stock Price 9.92

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 7.37

Fentura Finacial Historical PS ratio: Past 5 years

Max PS Ratio 2.57 Mar 21,2017
Min PS Ratio 0.24 Jun 14,2012
Avg PS Ratio 1.48

Fentura Finacial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Fentura Finacial stock analysis. Fentura Finacial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. FETM saw an opening price of 0, and a closing price of 18 on 28 Apr, 2017. The company's P/S ratio was at a high of 2.57 on 21 Mar, 2017 according to our Fentura Finacial stock market history data. .