OTC Markets OTCID
USD
First Ottawa Bancshares, Inc. (FOTB)
241.25
+0.28
(+0.12%)
As of 10:05:46 AM EST. Market Open.
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
Nov 3, 2026
241.25
241.25
241.25
241.25
241.25
2
Nov 2, 2026
227.00
241.00
227.00
240.97
240.97
100
Oct 30, 2026
243.00
243.00
230.00
230.00
230.00
700
Oct 29, 2026
237.05
237.05
232.76
235.00
235.00
200
Oct 28, 2026
240.00
245.00
240.00
245.00
245.00
100
Oct 27, 2026
237.05
239.99
237.05
239.99
239.99
100
Oct 26, 2026
236.01
239.97
236.01
239.97
239.97
100
Oct 23, 2026
235.00
243.00
235.00
243.00
243.00
100
Oct 22, 2026
243.00
243.00
237.04
241.00
241.00
100
Oct 21, 2026
243.00
243.00
243.00
243.00
243.00
100
Oct 20, 2026
238.00
243.00
235.00
243.00
243.00
400
Oct 19, 2026
232.00
240.00
232.00
240.00
240.00
100
Oct 16, 2026
233.01
233.01
233.01
233.01
233.01
100
Oct 15, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 14, 2026
239.00
239.00
239.00
239.00
239.00
-
Oct 13, 2026
240.00
240.00
238.00
239.00
239.00
200
Oct 12, 2026
242.00
242.00
240.00
241.00
241.00
800
Oct 9, 2026
240.00
240.00
240.00
240.00
240.00
-
Oct 8, 2026
240.00
240.00
239.36
240.00
240.00
200
Oct 7, 2026
238.00
239.99
234.84
239.99
239.99
100
Oct 6, 2026
239.89
239.89
239.89
239.89
239.89
100
Oct 5, 2026
240.00
240.00
230.10
239.97
239.97
100
Oct 2, 2026
230.00
235.00
230.00
235.00
235.00
900
Oct 1, 2026
227.00
230.00
217.50
230.00
230.00
700
Sep 30, 2026
229.00
229.00
229.00
229.00
229.00
100
Sep 29, 2026
229.00
229.00
229.00
229.00
229.00
100
Sep 28, 2026
226.50
229.00
221.10
229.00
229.00
100
Sep 25, 2026
229.99
230.00
229.00
230.00
230.00
200
Sep 24, 2026
230.00
230.00
230.00
230.00
230.00
-
Sep 23, 2026
230.00
230.00
230.00
230.00
230.00
-
Sep 22, 2026
228.99
230.00
225.26
230.00
230.00
100
Sep 21, 2026
225.00
229.99
225.00
229.99
229.99
100
Sep 18, 2026
228.00
229.00
222.50
229.00
229.00
100
Sep 17, 2026
229.99
229.99
229.99
229.99
229.99
-
Sep 16, 2026
220.00
229.99
220.00
229.99
229.99
100
Sep 15, 2026
220.00
223.00
220.00
223.00
223.00
300
Sep 14, 2026
230.00
230.00
230.00
230.00
230.00
100
Sep 11, 2026
225.00
229.99
225.00
228.80
228.80
200
Sep 10, 2026
222.99
227.00
217.13
227.00
227.00
200
Sep 9, 2026
222.74
223.00
217.12
222.00
222.00
100
Sep 8, 2026
221.63
221.63
221.63
221.63
221.63
100
Sep 4, 2026
222.99
222.99
217.00
222.99
222.99
300
Sep 3, 2026
222.99
222.99
222.99
222.99
222.99
100
Sep 2, 2026
225.00
225.00
221.00
221.00
221.00
100
Sep 1, 2026
220.01
220.01
220.01
220.01
220.01
100
Aug 31, 2026
226.99
226.99
226.99
226.99
226.99
100
Aug 28, 2026
227.99
227.99
227.99
227.99
227.99
-
Aug 27, 2026
227.99
227.99
227.99
227.99
227.99
100
Aug 26, 2026
228.00
228.00
226.00
226.00
226.00
100
Aug 25, 2026
225.00
225.00
217.05
225.00
225.00
100
Aug 24, 2026
228.99
228.99
217.04
217.04
217.04
300
Aug 21, 2026
227.00
227.00
227.00
227.00
227.00
-
Aug 20, 2026
227.00
227.00
227.00
227.00
227.00
100
Aug 19, 2026
226.00
227.00
225.70
227.00
227.00
100
Aug 18, 2026
223.00
223.00
223.00
223.00
223.00
100
Aug 17, 2026
223.00
223.00
222.00
223.00
223.00
100
Aug 14, 2026
223.00
223.00
223.00
223.00
223.00
300
Aug 13, 2026
218.76
222.00
218.28
222.00
222.00
400
Aug 12, 2026
220.50
220.50
220.50
220.50
220.50
-
Aug 11, 2026
217.75
220.50
217.75
220.50
220.50
300
Aug 10, 2026
219.70
219.70
219.70
219.70
219.70
100
Aug 7, 2026
215.50
220.50
215.50
220.50
220.50
300
Aug 6, 2026
219.00
220.47
212.00
214.39
214.39
400
Aug 5, 2026
217.98
217.98
217.98
217.98
217.98
100
Aug 4, 2026
216.50
217.00
215.47
216.99
216.99
1,400
Aug 3, 2026
215.00
221.00
214.25
220.98
220.98
100
Jul 31, 2026
221.98
221.98
221.98
221.98
221.98
-
Jul 30, 2026
218.00
221.98
218.00
221.98
221.98
300
Jul 29, 2026
217.00
217.00
205.00
213.52
213.52
1,500
Jul 28, 2026
220.00
220.00
218.00
220.00
220.00
1,500
Jul 27, 2026
220.00
220.00
219.00
219.00
219.00
100
Jul 24, 2026
220.00
220.00
220.00
220.00
220.00
-
Jul 23, 2026
213.96
220.00
213.96
220.00
220.00
800
Jul 22, 2026
214.00
215.00
210.00
213.99
213.99
100
Jul 21, 2026
215.70
216.50
215.70
216.50
216.50
100
Jul 20, 2026
219.00
219.00
215.00
215.00
215.00
100
Jul 17, 2026
217.72
220.00
214.68
215.00
215.00
100
Jul 16, 2026
220.00
220.00
220.00
220.00
220.00
100
Jul 15, 2026
219.98
220.00
207.05
220.00
220.00
100
Jul 14, 2026
219.98
219.98
219.98
219.98
219.98
100
Jul 13, 2026
216.00
219.00
216.00
219.00
219.00
200
Jul 10, 2026
218.76
220.00
218.76
218.99
218.99
300
Jul 9, 2026
216.00
218.76
216.00
218.76
218.76
100
Jul 8, 2026
217.00
217.00
205.00
214.01
214.01
200
Jul 7, 2026
215.00
215.00
206.22
215.00
215.00
700
Jul 6, 2026
216.99
220.00
208.00
215.00
215.00
300
Jul 2, 2026
219.00
219.00
214.02
217.00
217.00
100
Jul 1, 2026
218.99
219.00
215.00
218.00
218.00
200
Jun 30, 2026
219.00
219.00
213.00
218.99
218.99
100
Jun 29, 2026
220.00
220.00
213.00
218.99
218.99
400
Jun 26, 2026
220.00
220.00
217.33
218.00
218.00
300
Jun 25, 2026
218.00
220.00
218.00
220.00
220.00
100
Jun 24, 2026
219.00
220.00
214.00
218.00
218.00
2,100
Jun 23, 2026
220.00
220.00
204.02
216.00
216.00
200
Jun 22, 2026
222.00
222.00
216.10
216.10
216.10
300
Jun 18, 2026
219.99
219.99
219.99
219.99
219.99
-
Jun 17, 2026
219.99
219.99
215.00
219.99
219.99
400
Jun 16, 2026
220.00
220.00
220.00
220.00
220.00
100
Jun 15, 2026
219.99
220.00
219.99
220.00
220.00
100
Jun 12, 2026
220.00
220.00
220.00
220.00
220.00
100
Jun 11, 2026
220.00
220.00
220.00
220.00
220.00
-
Jun 10, 2026
219.75
220.00
212.00
220.00
220.00
100
Jun 9, 2026
214.75
219.00
214.75
218.75
218.75
100
Jun 8, 2026
217.00
217.00
200.39
216.30
216.30
200
Jun 5, 2026
222.50
222.50
222.50
222.50
222.50
-
Jun 4, 2026
222.50
222.50
222.50
222.50
222.50
100
Jun 3, 2026
218.73
218.73
218.73
218.73
218.73
-
Jun 2, 2026
226.00
226.00
217.00
218.73
218.73
1,500
Jun 1, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
232.00
232.00
225.00
225.00
225.00
100
May 29, 2026
230.00
230.00
229.15
229.15
228.30
100
May 28, 2026
234.00
234.00
230.00
230.00
229.15
300
May 27, 2026
228.00
236.00
228.00
230.00
229.15
1,100
May 26, 2026
227.34
228.00
220.46
220.46
219.64
100
May 22, 2026
228.00
228.00
228.00
228.00
227.15
-
May 21, 2026
226.00
228.00
226.00
228.00
227.15
100
May 20, 2026
226.00
226.75
226.00
226.75
225.91
100
May 19, 2026
219.99
222.00
219.99
220.00
219.18
200
May 18, 2026
219.99
219.99
219.99
219.99
219.17
-
May 15, 2026
219.99
219.99
219.99
219.99
219.17
100
May 14, 2026
206.93
211.33
206.93
211.33
210.55
100
May 13, 2026
220.00
220.00
200.00
201.00
200.25
300
May 12, 2026
231.00
231.00
220.00
220.00
219.18
100
May 11, 2026
225.01
225.01
225.01
225.01
224.18
100
May 8, 2026
211.00
222.96
210.00
222.96
222.13
100
May 7, 2026
230.25
230.25
222.00
222.00
221.18
200
May 6, 2026
221.55
235.03
217.97
235.00
234.13
500
May 5, 2026
200.02
200.02
200.00
200.00
199.26
100
May 4, 2026
211.50
213.21
211.50
211.50
210.72
600
May 1, 2026
202.00
202.00
202.00
202.00
201.25
-
Apr 30, 2026
202.00
202.06
202.00
202.00
201.25
100
Apr 29, 2026
196.01
205.00
195.83
205.00
204.24
1,200
Apr 28, 2026
195.02
197.50
195.02
197.50
196.77
300
Apr 27, 2026
199.49
199.49
199.49
199.49
198.75
-
Apr 24, 2026
199.50
199.50
198.00
199.49
198.75
100
Apr 23, 2026
199.50
199.50
197.00
199.50
198.76
100
Apr 22, 2026
193.01
193.01
193.01
193.01
192.29
100
Apr 21, 2026
193.50
199.50
193.50
193.50
192.78
200
Apr 20, 2026
193.50
193.50
193.50
193.50
192.78
100
Apr 17, 2026
193.50
193.50
193.50
193.50
192.78
100
Apr 16, 2026
193.00
193.00
193.00
193.00
192.28
-
Apr 15, 2026
193.00
193.00
193.00
193.00
192.28
-
Apr 14, 2026
193.00
193.00
193.00
193.00
192.28
-
Apr 13, 2026
193.00
194.75
187.76
193.00
192.28
200
Apr 10, 2026
190.00
190.00
190.00
190.00
189.30
-
Apr 9, 2026
190.00
190.00
190.00
190.00
189.30
-
Apr 8, 2026
190.00
190.00
190.00
190.00
189.30
-
Apr 7, 2026
190.00
190.00
190.00
190.00
189.30
-
Apr 6, 2026
190.00
190.00
190.00
190.00
189.30
-
Apr 2, 2026
190.00
190.00
190.00
190.00
189.30
-
Apr 1, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 31, 2026
190.50
190.50
190.00
190.00
189.30
400
Mar 30, 2026
195.00
195.00
195.00
195.00
194.28
-
Mar 27, 2026
195.00
195.00
195.00
195.00
194.28
100
Mar 26, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 25, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 24, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 23, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 20, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 19, 2026
190.00
190.00
190.00
190.00
189.30
100
Mar 18, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 17, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 16, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 13, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 12, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 11, 2026
190.00
190.00
190.00
190.00
189.30
-
Mar 10, 2026
190.00
190.00
190.00
190.00
189.30
300
Mar 9, 2026
193.00
193.00
193.00
193.00
192.28
-
Mar 6, 2026
193.00
193.00
193.00
193.00
192.28
300
Mar 5, 2026
194.50
194.50
194.50
194.50
193.78
-
Mar 4, 2026
194.50
194.50
194.50
194.50
193.78
200
Mar 3, 2026
186.26
186.26
186.26
186.26
185.57
-
Mar 2, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 27, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 26, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 25, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 24, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 23, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 20, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 19, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 18, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 17, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 13, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 12, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 11, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 10, 2026
186.26
186.26
186.26
186.26
185.57
-
Feb 9, 2026
187.51
187.51
186.26
186.26
185.57
500
Feb 6, 2026
187.01
187.01
187.01
187.01
186.32
-
Feb 5, 2026
187.01
187.01
187.01
187.01
186.32
600
Feb 4, 2026
191.50
191.50
191.50
191.50
190.79
-
Feb 3, 2026
189.00
191.50
189.00
191.50
190.79
1,200
Feb 2, 2026
179.50
197.70
179.50
191.00
190.29
4,800
Jan 30, 2026
169.01
169.01
169.01
169.01
168.38
-
Jan 29, 2026
169.00
169.01
169.00
169.01
168.38
300
Jan 28, 2026
165.00
165.00
165.00
165.00
164.39
-
Jan 27, 2026
165.00
165.00
165.00
165.00
164.39
-
Jan 26, 2026
165.00
165.00
165.00
165.00
164.39
-
Jan 23, 2026
165.00
165.00
165.00
165.00
164.39
-
Jan 22, 2026
165.00
165.00
165.00
165.00
164.39
-
Jan 21, 2026
165.00
165.00
165.00
165.00
164.39
300
Jan 20, 2026
160.00
160.00
160.00
160.00
159.41
-
Jan 16, 2026
160.00
160.00
160.00
160.00
159.41
-
Jan 15, 2026
160.00
160.00
160.00
160.00
159.41
100
Jan 14, 2026
173.00
173.00
173.00
173.00
172.36
-
Jan 13, 2026
173.00
173.00
173.00
173.00
172.36
-
Jan 12, 2026
173.00
173.00
173.00
173.00
172.36
-
Jan 9, 2026
173.00
173.00
170.27
173.00
172.36
1,100
Jan 8, 2026
171.64
171.64
171.64
171.64
171.00
-
Jan 7, 2026
171.64
171.64
171.64
171.64
171.00
100
Jan 6, 2026
168.00
168.00
168.00
168.00
167.38
-
Jan 5, 2026
168.00
168.00
168.00
168.00
167.38
-
Jan 2, 2026
168.00
168.00
168.00
168.00
167.38
2,800
Dec 31, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 30, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 29, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 26, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 24, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 23, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 22, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 19, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 18, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 17, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 16, 2025
175.00
175.00
175.00
175.00
174.35
-
Dec 15, 2025
175.00
175.00
175.00
175.00
174.35
100
Dec 12, 2025
172.00
172.00
172.00
172.00
171.36
-
Dec 11, 2025
173.00
174.99
172.00
172.00
171.36
1,900
Dec 10, 2025
172.00
173.00
172.00
173.00
172.36
1,000
Dec 9, 2025
166.00
166.00
166.00
166.00
165.38
400
Dec 8, 2025
170.00
170.00
170.00
170.00
169.37
-
Dec 5, 2025
170.00
170.00
170.00
170.00
169.37
-
Dec 4, 2025
170.00
170.00
170.00
170.00
169.37
-
Dec 3, 2025
170.00
170.00
170.00
170.00
169.37
-
Dec 2, 2025
170.00
170.00
170.00
170.00
169.37
-
Dec 1, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
170.00
170.00
170.00
170.00
169.37
-
Nov 28, 2025
162.51
170.00
162.51
170.00
168.62
200
Nov 26, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 25, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 24, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 21, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 20, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 19, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 18, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 17, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 14, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 13, 2025
174.00
174.00
174.00
174.00
172.59
-
Nov 12, 2025
174.00
174.00
174.00
174.00
172.59
200
Nov 11, 2025
160.80
160.80
160.80
160.80
159.50
-
Nov 10, 2025
162.00
162.00
160.80
160.80
159.50
200
Nov 7, 2025
154.75
160.00
154.75
157.00
155.73
1,200
Nov 6, 2025
154.00
154.00
154.00
154.00
152.75
200
Nov 5, 2025
153.25
153.75
153.00
153.75
152.50
400
Nov 4, 2025
154.50
154.50
154.00
154.50
153.25
400
Nov 3, 2025
155.00
155.00
155.00
155.00
153.74
-
