OTC Markets OTCID
USD
First Bancorp of Indiana, Inc. (FBPI)
17.91
-0.18
(-1.00%)
At close: November 6 at 4:00:00 PM EST
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 6, 2026
17.90
18.25
17.90
17.91
17.91
22,900
Nov 5, 2026
14.55
18.50
14.47
18.09
18.09
111,000
Nov 4, 2026
14.49
14.55
14.49
14.55
14.55
200
Nov 3, 2026
14.51
14.55
14.46
14.55
14.55
500
Nov 2, 2026
14.50
14.51
14.50
14.50
14.50
3,000
Oct 30, 2026
14.50
14.50
14.50
14.50
14.50
3,200
Oct 29, 2026
14.50
14.55
14.50
14.50
14.50
2,000
Oct 28, 2026
14.50
14.50
14.50
14.50
14.50
100
Oct 27, 2026
14.50
14.50
14.50
14.50
14.50
400
Oct 26, 2026
14.50
14.50
14.46
14.50
14.50
7,100
Oct 23, 2026
14.50
14.50
14.50
14.50
14.50
200
Oct 22, 2026
14.30
14.30
14.21
14.21
14.21
1,100
Oct 21, 2026
14.50
14.50
14.50
14.50
14.50
2,600
Oct 20, 2026
14.50
14.50
14.46
14.50
14.50
1,900
Oct 19, 2026
14.50
14.50
14.50
14.50
14.50
-
Oct 16, 2026
14.50
14.50
14.50
14.50
14.50
-
Oct 15, 2026
14.50
14.50
14.50
14.50
14.50
400
Oct 14, 2026
14.30
14.30
14.30
14.30
14.30
-
Oct 13, 2026
14.30
14.30
14.30
14.30
14.30
400
Oct 12, 2026
14.28
14.28
14.28
14.28
14.28
-
Oct 9, 2026
14.28
14.28
14.28
14.28
14.28
-
Oct 8, 2026
14.28
14.28
14.28
14.28
14.28
200
Oct 7, 2026
14.30
14.30
14.30
14.30
14.30
-
Oct 6, 2026
14.66
14.75
14.30
14.30
14.30
1,900
Oct 5, 2026
14.50
14.50
14.50
14.50
14.50
100
Oct 2, 2026
14.75
14.75
14.40
14.40
14.40
3,900
Oct 1, 2026
14.40
15.18
14.30
15.00
15.00
3,300
Sep 30, 2026
14.40
14.40
14.40
14.40
14.40
200
Sep 29, 2026
14.10
14.10
14.10
14.10
14.10
200
Sep 28, 2026
15.00
15.00
14.40
14.40
14.40
700
Sep 25, 2026
15.18
15.18
15.18
15.18
15.18
400
Sep 24, 2026
15.20
15.20
15.20
15.20
15.20
-
Sep 23, 2026
14.82
15.20
14.44
15.20
15.20
1,000
Sep 22, 2026
15.25
15.25
15.25
15.25
15.25
-
Sep 21, 2026
15.25
15.25
15.25
15.25
15.25
-
Sep 18, 2026
15.25
15.25
15.25
15.25
15.25
-
Sep 17, 2026
15.25
15.25
15.25
15.25
15.25
800
Sep 16, 2026
15.25
15.25
15.25
15.25
15.25
-
Sep 15, 2026
15.25
15.25
15.25
15.25
15.25
400
Sep 14, 2026
14.62
14.62
14.62
14.62
14.62
-
Sep 11, 2026
14.62
14.62
14.62
14.62
14.62
400
Sep 10, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 9, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 8, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 4, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 3, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 2, 2026
14.70
14.70
14.70
14.70
14.70
-
Sep 1, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
14.70
14.70
14.70
14.70
14.70
-
Aug 31, 2026
14.70
14.70
14.70
14.70
14.62
-
Aug 28, 2026
14.70
14.70
14.70
14.70
14.62
300
Aug 27, 2026
14.70
14.70
14.70
14.70
14.62
600
Aug 26, 2026
14.71
14.71
14.70
14.70
14.62
400
Aug 25, 2026
14.70
14.70
14.70
14.70
14.62
-
Aug 24, 2026
14.70
14.70
14.70
14.70
14.62
2,300
Aug 21, 2026
15.23
15.25
15.22
15.25
15.17
1,000
Aug 20, 2026
15.00
15.23
15.00
15.23
15.15
500
Aug 19, 2026
14.70
14.70
14.70
14.70
14.62
-
Aug 18, 2026
14.70
14.70
14.70
14.70
14.62
-
Aug 17, 2026
14.70
14.70
14.70
14.70
14.62
-
Aug 14, 2026
14.50
14.70
14.50
14.70
14.62
1,200
Aug 13, 2026
14.00
14.00
14.00
14.00
13.92
-
Aug 12, 2026
14.00
14.00
14.00
14.00
13.92
400
Aug 11, 2026
14.66
14.66
14.50
14.50
14.42
1,900
Aug 10, 2026
14.49
14.49
14.49
14.49
14.41
-
Aug 7, 2026
14.49
14.49
14.49
14.49
14.41
-
Aug 6, 2026
14.49
14.49
14.49
14.49
14.41
-
Aug 5, 2026
14.49
14.49
14.49
14.49
14.41
-
Aug 4, 2026
14.49
14.49
14.49
14.49
14.41
-
Aug 3, 2026
14.49
14.49
14.49
14.49
14.41
200
Jul 31, 2026
14.37
14.37
14.37
14.37
14.29
-
Jul 30, 2026
14.37
14.37
14.37
14.37
14.29
-
Jul 29, 2026
14.37
14.37
14.37
14.37
14.29
300
Jul 28, 2026
14.10
14.10
14.10
14.10
14.02
-
Jul 27, 2026
14.17
14.17
14.10
14.10
14.02
300
Jul 24, 2026
14.16
14.16
14.16
14.16
14.08
-
Jul 23, 2026
14.16
14.16
14.16
14.16
14.08
-
Jul 22, 2026
14.16
14.16
14.16
14.16
14.08
100
Jul 21, 2026
14.16
14.16
14.16
14.16
14.08
200
Jul 20, 2026
14.60
14.60
14.60
14.60
14.52
500
Jul 17, 2026
14.58
14.58
14.58
14.58
14.50
-
Jul 16, 2026
14.58
14.58
14.58
14.58
14.50
-
Jul 15, 2026
14.58
14.58
14.58
14.58
14.50
-
Jul 14, 2026
14.58
14.58
14.58
14.58
14.50
300
Jul 13, 2026
14.70
14.70
14.30
14.30
14.22
1,000
Jul 10, 2026
14.58
14.70
14.58
14.70
14.62
200
Jul 9, 2026
14.15
14.15
14.15
14.15
14.07
-
Jul 8, 2026
14.15
14.15
14.15
14.15
14.07
100
Jul 7, 2026
14.16
14.16
14.16
14.16
14.08
-
Jul 6, 2026
14.16
14.16
14.16
14.16
14.08
100
Jul 2, 2026
14.15
14.15
14.15
14.15
14.07
500
Jul 1, 2026
14.50
14.50
14.50
14.50
14.42
-
Jun 30, 2026
14.50
14.50
14.50
14.50
14.42
200
Jun 29, 2026
14.50
14.50
14.50
14.50
14.42
-
Jun 26, 2026
14.50
14.50
14.23
14.50
14.42
1,800
Jun 25, 2026
13.90
13.90
13.90
13.90
13.82
-
Jun 24, 2026
13.90
13.90
13.90
13.90
13.82
-
Jun 23, 2026
13.90
13.90
13.90
13.90
13.82
-
Jun 22, 2026
14.00
14.00
13.90
13.90
13.82
400
Jun 18, 2026
14.70
14.70
14.70
14.70
14.62
-
Jun 17, 2026
14.70
14.70
14.70
14.70
14.62
-
Jun 16, 2026
14.70
14.70
14.70
14.70
14.62
200
Jun 15, 2026
14.40
14.74
14.40
14.40
14.32
500
Jun 12, 2026
13.85
13.85
13.85
13.85
13.77
-
Jun 11, 2026
13.85
13.85
13.85
13.85
13.77
-
Jun 10, 2026
13.85
13.85
13.85
13.85
13.77
-
Jun 9, 2026
13.85
13.85
13.85
13.85
13.77
-
Jun 8, 2026
13.85
13.85
13.85
13.85
13.77
-
Jun 5, 2026
14.20
14.20
13.85
13.85
13.77
3,000
Jun 4, 2026
14.20
14.20
14.00
14.00
13.92
3,500
Jun 3, 2026
14.10
14.10
14.10
14.10
14.02
-
Jun 2, 2026
14.10
14.10
14.10
14.10
14.02
-
Jun 1, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
14.10
14.10
14.10
14.10
14.02
-
May 29, 2026
14.10
14.10
14.10
14.10
13.94
-
May 28, 2026
14.10
14.10
14.10
14.10
13.94
-
May 27, 2026
14.10
14.10
14.10
14.10
13.94
1,100
May 26, 2026
14.07
14.07
14.07
14.07
13.91
-
May 22, 2026
14.07
14.07
14.07
14.07
13.91
-
May 21, 2026
14.07
14.07
14.07
14.07
13.91
-
May 20, 2026
14.07
14.07
14.07
14.07
13.91
-
May 19, 2026
14.07
14.07
14.07
14.07
13.91
-
May 18, 2026
14.07
14.07
14.07
14.07
13.91
-
May 15, 2026
14.07
14.07
14.07
14.07
13.91
-
May 14, 2026
14.07
14.07
14.07
14.07
13.91
-
May 13, 2026
14.23
14.23
14.07
14.07
13.91
2,000
May 12, 2026
14.10
14.10
14.10
14.10
13.94
-
May 11, 2026
14.10
14.10
14.10
14.10
13.94
200
May 8, 2026
14.09
14.09
14.09
14.09
13.93
-
May 7, 2026
14.06
14.09
14.06
14.09
13.93
1,200
May 6, 2026
15.00
15.00
15.00
15.00
14.83
100
May 5, 2026
14.79
14.79
14.79
14.79
14.63
200
May 4, 2026
14.78
14.78
14.78
14.78
14.62
200
May 1, 2026
14.11
14.11
14.11
14.11
13.95
-
Apr 30, 2026
13.98
14.11
13.98
14.11
13.95
1,500
Apr 29, 2026
13.81
13.81
13.80
13.80
13.65
3,900
Apr 28, 2026
13.66
13.66
13.66
13.66
13.51
-
Apr 27, 2026
13.66
13.66
13.66
13.66
13.51
-
Apr 24, 2026
13.66
13.66
13.66
13.66
13.51
-
Apr 23, 2026
13.75
13.75
13.66
13.66
13.51
600
Apr 22, 2026
13.80
13.80
13.80
13.80
13.65
4,200
Apr 21, 2026
13.79
13.79
13.79
13.79
13.64
500
Apr 20, 2026
13.55
13.62
13.55
13.62
13.47
3,300
Apr 17, 2026
13.55
13.55
13.55
13.55
13.40
-
Apr 16, 2026
13.55
13.55
13.55
13.55
13.40
-
Apr 15, 2026
13.55
13.55
13.55
13.55
13.40
-
Apr 14, 2026
13.55
13.55
13.55
13.55
13.40
300
Apr 13, 2026
13.55
13.55
13.55
13.55
13.40
-
Apr 10, 2026
13.55
13.55
13.55
13.55
13.40
100
Apr 9, 2026
13.48
13.48
13.48
13.48
13.33
-
Apr 8, 2026
13.48
13.48
13.48
13.48
13.33
-
Apr 7, 2026
13.48
13.48
13.48
13.48
13.33
-
Apr 6, 2026
13.48
13.48
13.48
13.48
13.33
-
Apr 2, 2026
13.48
13.48
13.48
13.48
13.33
-
Apr 1, 2026
13.48
13.48
13.48
13.48
13.33
-
Mar 31, 2026
13.48
13.48
13.48
13.48
13.33
-
Mar 30, 2026
13.48
13.48
13.48
13.48
13.33
-
Mar 27, 2026
13.48
13.48
13.48
13.48
13.33
100
Mar 26, 2026
13.50
13.50
13.50
13.50
13.35
100
Mar 25, 2026
13.47
13.47
13.47
13.47
13.32
-
Mar 24, 2026
13.47
13.47
13.47
13.47
13.32
-
Mar 23, 2026
13.47
13.47
13.47
13.47
13.32
-
Mar 20, 2026
13.47
13.47
13.47
13.47
13.32
-
Mar 19, 2026
13.47
13.47
13.47
13.47
13.32
-
Mar 18, 2026
13.47
13.99
13.47
13.47
13.32
14,500
Mar 17, 2026
13.47
13.47
13.47
13.47
13.32
-
Mar 16, 2026
13.47
13.52
13.47
13.47
13.32
2,100
Mar 13, 2026
13.25
13.25
13.25
13.25
13.10
-
Mar 12, 2026
13.25
13.25
13.25
13.25
13.10
-
Mar 11, 2026
13.33
13.33
13.25
13.25
13.10
300
Mar 10, 2026
13.46
13.46
13.46
13.46
13.31
-
Mar 9, 2026
13.46
13.46
13.46
13.46
13.31
200
Mar 6, 2026
13.00
13.00
12.81
13.00
12.86
2,000
Mar 5, 2026
12.88
12.88
12.88
12.88
12.74
1,000
Mar 4, 2026
12.80
12.80
12.80
12.80
12.66
200
Mar 3, 2026
12.70
12.90
12.65
12.65
12.51
1,700
Mar 2, 2026
12.51
12.57
12.51
12.57
12.43
200
Feb 27, 2026
12.45
12.45
12.45
12.45
12.31
700
Feb 26, 2026
12.50
12.50
12.50
12.50
12.36
300
Feb 25, 2026
12.30
12.50
12.30
12.50
12.36
400
Feb 24, 2026
12.25
12.25
12.25
12.25
12.11
500
Feb 23, 2026
12.25
12.25
12.25
12.25
12.11
100
Feb 20, 2026
12.25
12.25
12.25
12.25
12.11
1,100
Feb 19, 2026
12.30
12.30
12.30
12.30
12.16
-
Feb 18, 2026
12.30
12.30
12.30
12.30
12.16
-
Feb 17, 2026
12.30
12.30
12.30
12.30
12.16
800
Feb 13, 2026
12.30
12.30
12.30
12.30
12.16
400
Feb 12, 2026
12.10
12.10
12.10
12.10
11.97
-
Feb 11, 2026
12.10
12.10
12.10
12.10
11.97
-
Feb 10, 2026
12.10
12.10
12.10
12.10
11.97
-
Feb 9, 2026
12.10
12.10
12.10
12.10
11.97
-
Feb 6, 2026
12.10
12.10
12.10
12.10
11.97
-
Feb 5, 2026
12.10
12.10
12.10
12.10
11.97
-
Feb 4, 2026
12.10
12.10
12.10
12.10
11.97
-
Feb 3, 2026
12.14
12.25
12.10
12.10
11.97
2,400
Feb 2, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 30, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 29, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 28, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 27, 2026
12.00
12.00
12.00
12.00
11.87
100
Jan 26, 2026
11.87
11.87
11.87
11.87
11.74
-
Jan 23, 2026
11.87
11.87
11.87
11.87
11.74
200
Jan 22, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 21, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 20, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 16, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 15, 2026
12.00
12.00
12.00
12.00
11.87
-
Jan 14, 2026
12.00
12.00
12.00
12.00
11.87
2,000
Jan 13, 2026
12.15
12.15
12.13
12.13
12.00
200
Jan 12, 2026
11.90
11.90
11.90
11.90
11.77
-
Jan 9, 2026
11.90
11.90
11.90
11.90
11.77
-
Jan 8, 2026
11.90
11.90
11.90
11.90
11.77
-
Jan 7, 2026
11.59
11.90
11.59
11.90
11.77
1,700
Jan 6, 2026
11.50
11.50
11.50
11.50
11.37
-
Jan 5, 2026
11.50
11.50
11.50
11.50
11.37
-
Jan 2, 2026
11.50
11.50
11.50
11.50
11.37
-
Dec 31, 2025
11.50
11.50
11.50
11.50
11.37
-
Dec 30, 2025
11.50
11.50
11.50
11.50
11.37
-
Dec 29, 2025
11.50
11.50
11.50
11.50
11.37
-
Dec 26, 2025
11.50
11.50
11.50
11.50
11.37
-
Dec 24, 2025
11.50
11.50
11.50
11.50
11.37
-
Dec 23, 2025
11.50
11.50
11.50
11.50
11.37
-
Dec 22, 2025
11.45
11.50
11.45
11.50
11.37
1,400
Dec 19, 2025
11.34
11.34
11.34
11.34
11.21
-
Dec 18, 2025
11.34
11.34
11.34
11.34
11.21
100
Dec 17, 2025
11.31
11.31
11.31
11.31
11.18
-
Dec 16, 2025
11.31
11.31
11.31
11.31
11.18
-
Dec 15, 2025
11.45
11.45
11.31
11.31
11.18
2,900
Dec 12, 2025
11.35
11.35
11.35
11.35
11.22
-
Dec 11, 2025
11.35
11.35
11.35
11.35
11.22
1,400
Dec 10, 2025
11.40
11.40
11.40
11.40
11.27
1,100
Dec 9, 2025
11.40
11.40
11.40
11.40
11.27
-
Dec 8, 2025
11.38
11.40
11.37
11.40
11.27
4,200
Dec 5, 2025
11.30
11.30
11.30
11.30
11.17
-
Dec 4, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
11.20
11.37
11.20
11.30
11.17
77,200
Dec 3, 2025
11.37
11.37
11.26
11.29
11.11
2,600
Dec 2, 2025
11.26
11.26
11.26
11.26
11.08
-
Dec 1, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 28, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 26, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 25, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 24, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 21, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 20, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 19, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 18, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 17, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 14, 2025
11.27
11.27
11.26
11.26
11.08
1,000
Nov 13, 2025
11.26
11.26
11.26
11.26
11.08
-
Nov 12, 2025
11.26
11.26
11.26
11.26
11.08
100
Nov 11, 2025
11.39
11.39
11.39
11.39
11.20
-
Nov 10, 2025
11.40
11.40
11.39
11.39
11.20
800
