FineMark Holdings, Inc. (FNBT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 24.65 | 24.65 | 24.50 | 24.50 | 24.50 | 52,157 |
| May 09, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 3,000 |
| May 08, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| May 07, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| May 06, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| May 03, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 8,226 |
| May 02, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,000 |
| May 01, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2,000 |
| Apr 30, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 200 |
| Apr 29, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 300 |
| Apr 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1,800 |
| Apr 25, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6,300 |
| Apr 24, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Apr 23, 2024 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 700 |
| Apr 22, 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 766 |
| Apr 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1,766 |
| Apr 18, 2024 | 24.92 | 24.92 | 24.80 | 24.80 | 24.80 | 700 |
| Apr 17, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 200 |
| Apr 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3,502 |
| Apr 15, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 5,000 |
| Apr 12, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| Apr 11, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 150 |
| Apr 10, 2024 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | 770 |
| Apr 09, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Apr 08, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Apr 05, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Apr 04, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| Apr 03, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 450 |
| Apr 02, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Apr 01, 2024 | 24.82 | 25.10 | 24.82 | 25.10 | 25.10 | 2,360 |
| Mar 28, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| Mar 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| Mar 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Mar 25, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Mar 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1,000 |
| Mar 21, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 300 |
| Mar 20, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
| Mar 19, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Mar 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Mar 15, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Mar 14, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Mar 13, 2024 | 24.51 | 24.75 | 24.51 | 24.75 | 24.75 | 25,145 |
| Mar 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2,100 |
| Mar 11, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Mar 08, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Mar 07, 2024 | 25.05 | 25.05 | 24.32 | 24.85 | 24.85 | 45,310 |
| Mar 06, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 05, 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | 1,450 |
| Mar 04, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Mar 01, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Feb 29, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 100 |
| Feb 28, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 500 |
| Feb 27, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 600 |
| Feb 26, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Feb 23, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Feb 22, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Feb 21, 2024 | 24.90 | 24.95 | 24.90 | 24.90 | 24.90 | 1,910 |
| Feb 20, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Feb 16, 2024 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 1,300 |
| Feb 15, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Feb 14, 2024 | 25.00 | 25.00 | 24.39 | 24.40 | 24.40 | 1,200 |
| Feb 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Feb 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 265 |
| Feb 09, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| Feb 08, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 970 |
| Feb 07, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Feb 06, 2024 | 24.80 | 24.84 | 24.80 | 24.84 | 24.84 | 1,175 |
| Feb 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Feb 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
| Feb 01, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Jan 31, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Jan 30, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Jan 29, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Jan 26, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Jan 25, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Jan 24, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| Jan 23, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,000 |
| Jan 22, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| Jan 19, 2024 | 24.65 | 24.65 | 24.30 | 24.31 | 24.31 | 35,900 |
| Jan 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1,970 |
| Jan 17, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 11, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 10, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 09, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 08, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 05, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Jan 03, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,000 |
| Jan 02, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| Dec 29, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2,074 |
| Dec 28, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 150 |
| Dec 27, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 |
| Dec 26, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1,000 |
| Dec 22, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Dec 21, 2023 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2,965 |
| Dec 20, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1,375 |
| Dec 19, 2023 | 23.40 | 23.75 | 23.40 | 23.75 | 23.75 | 5,100 |
| Dec 18, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.