FBVI | Fcn Banc-CDT | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Fcn Banc-CDT (FBVI)

OTC

$37.90-$0.14 (-0.36%)

Price as of Oct 01, 2026

N/A
Market Cap
37.17%
1-Year Change
Banks - Regional
Industry

1 Month
-1.88%

Low Price$37.90

High Price$39.11
3 Months
+6.86%

Low Price$35.77

High Price$39.11
1 Year
+37.17%

Low Price$28.57

High Price$39.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	37.95	37.95	37.90	37.90	-0.36%	1,042
09/29/2026	38.04	38.04	38.04	38.04	-2.74%	150
09/28/2026	39.11	39.11	39.11	39.11	+1.24%	451
09/28/2026	$0.37 Dividend
08/25/2026	38.63	38.63	38.63	38.63	0.00%	769
08/24/2026	38.63	39.62	37.14	38.63	0.00%	2,275
08/20/2026	38.63	38.63	38.63	38.63	+2.63%	100
08/18/2026	37.64	37.64	37.64	37.64	0.00%	2,150
08/12/2026	37.64	37.64	37.64	37.64	+2.01%	100
08/10/2026	36.90	36.90	36.90	36.90	+0.27%	180
08/03/2026	36.80	36.80	36.80	36.80	+0.13%	100
07/31/2026	36.75	36.75	36.75	36.75	0.00%	132
07/30/2026	36.82	36.82	36.75	36.75	+0.13%	1,632
07/27/2026	36.70	36.70	36.70	36.70	+0.14%	1,756
07/24/2026	36.65	36.65	36.65	36.65	0.00%	1,424
07/22/2026	36.65	36.65	36.65	36.65	+2.46%	100
07/09/2026	35.77	35.77	35.77	35.77	+0.67%	109
07/02/2026	35.53	35.53	35.53	35.53	+0.17%	100
06/29/2026	35.47	35.47	35.47	35.47	+0.20%	1,000
06/29/2026	$0.36 Dividend
06/18/2026	35.40	35.40	35.40	35.40	+0.25%	300
06/12/2026	35.31	35.31	35.31	35.31	+0.03%	183
06/10/2026	35.30	35.30	35.30	35.30	0.00%	100
06/04/2026	35.30	35.30	35.30	35.30	+1.27%	102
06/03/2026	34.86	34.86	34.86	34.86	0.00%	400
06/01/2026	35.16	35.27	34.86	34.86	-0.56%	3,266
05/21/2026	35.06	35.06	35.06	35.06	+0.25%	488
05/20/2026	34.97	35.07	34.97	34.97	-0.94%	3,700
05/14/2026	35.30	35.30	35.30	35.30	0.00%	1,900
05/13/2026	34.49	35.30	34.49	35.30	+2.83%	995
05/11/2026	34.38	34.38	34.33	34.33	-2.29%	400
05/08/2026	35.30	35.30	35.14	35.14	+0.17%	500
05/07/2026	35.15	35.15	35.07	35.08	-3.97%	1,604
04/24/2026	36.53	36.53	36.53	36.53	+0.09%	192
04/22/2026	35.07	36.49	35.07	36.49	+4.07%	600
04/21/2026	35.06	35.07	35.06	35.07	+3.62%	200
04/20/2026	33.84	33.84	33.84	33.84	+3.01%	500
04/17/2026	32.85	32.85	32.84	32.85	0.00%	2,145
04/16/2026	32.85	32.85	32.85	32.85	0.00%	511
04/08/2026	32.85	32.85	32.85	32.85	+2.29%	132
04/07/2026	32.36	32.36	32.10	32.12	+0.77%	7,100
04/06/2026	31.76	31.87	31.76	31.87	+2.20%	400
04/02/2026	31.18	31.18	31.18	31.18	-2.57%	1,508
03/25/2026	$0.36 Dividend
03/11/2026	32.01	32.01	32.01	32.01	+1.54%	100
03/09/2026	31.52	31.52	31.52	31.52	-1.52%	1,000
03/06/2026	31.97	32.01	31.52	32.01	+1.54%	1,300
03/04/2026	31.52	31.52	31.52	31.52	+0.46%	2,200
03/02/2026	31.38	31.38	31.38	31.38	+0.03%	638
02/25/2026	31.37	31.37	31.37	31.37	+0.12%	1,068
02/24/2026	31.43	31.43	31.33	31.33	-0.62%	1,068
02/23/2026	31.52	31.52	31.37	31.52	+1.56%	2,632
02/20/2026	30.95	31.04	30.95	31.04	0.00%	1,400
02/19/2026	31.04	31.04	31.04	31.04	0.00%	100
02/18/2026	32.33	32.33	31.04	31.04	0.00%	950
02/17/2026	31.04	31.04	30.95	31.04	0.00%	2,928
02/12/2026	31.04	31.04	31.04	31.04	0.00%	100
02/10/2026	31.04	31.04	31.04	31.04	-0.25%	100
02/03/2026	31.28	31.28	31.01	31.12	-0.53%	788
02/02/2026	30.98	31.28	30.98	31.28	+1.57%	2,100
01/29/2026	30.80	30.80	30.80	30.80	-0.78%	1,100
01/23/2026	30.07	31.04	30.07	31.04	+3.73%	3,062
01/14/2026	29.92	29.92	29.92	29.92	0.00%	700
01/06/2026	29.92	29.92	29.92	29.92	+1.31%	214
12/23/2025	$0.35 Dividend
12/22/2025	29.53	29.53	29.53	29.53	+0.13%	100
12/17/2025	29.50	29.50	29.50	29.50	-0.93%	100
12/16/2025	29.77	29.77	29.77	29.77	-2.97%	100
12/09/2025	29.52	30.69	29.52	30.69	+4.00%	1,935
12/04/2025	29.51	29.51	29.51	29.51	+0.56%	600
12/02/2025	29.34	29.34	29.34	29.34	+1.16%	262
11/26/2025	$0.10 Dividend
11/18/2025	29.01	29.01	29.01	29.01	+0.17%	100
11/12/2025	28.96	28.96	28.96	28.96	0.00%	399
11/10/2025	28.96	28.96	28.96	28.96	0.00%	639
11/07/2025	28.96	28.96	28.96	28.96	0.00%	400
11/05/2025	28.96	28.96	28.96	28.96	+0.17%	1,000
11/03/2025	28.91	28.91	28.91	28.91	0.00%	1,066
10/31/2025	28.91	28.91	28.91	28.91	0.00%	195
10/30/2025	28.91	28.91	28.91	28.91	0.00%	600
10/29/2025	28.86	28.91	28.86	28.91	+0.17%	2,033
10/28/2025	28.88	28.88	28.86	28.86	+0.50%	600
10/27/2025	28.72	28.72	28.72	28.72	0.00%	323
10/24/2025	28.72	28.72	28.72	28.72	+0.17%	1,000
10/20/2025	28.67	28.67	28.67	28.67	0.00%	1,000
10/17/2025	28.65	28.67	28.65	28.67	+0.36%	1,470
10/15/2025	28.57	28.64	28.57	28.57	0.00%	300