FOTB | First Ottawa Bnc | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

First Ottawa Bnc (FOTB)

OTC

$243.00+$2.00 (+0.83%)

Price as of Oct 23, 2026

N/A
Market Cap
58.31%
1-Year Change
Banks - Regional
Industry

1 Month
+5.65%

Low Price$229.00

High Price$243.00
3 Months
+10.45%

Low Price$213.52

High Price$243.00
1 Year
+58.31%

Low Price$152.50

High Price$243.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	235.00	243.00	235.00	243.00	+0.83%	4
10/22/2026	243.00	243.00	237.04	241.00	-0.82%	87
10/21/2026	243.00	243.00	243.00	243.00	0.00%	10
10/20/2026	238.00	243.00	235.00	243.00	+1.25%	358
10/19/2026	232.00	240.00	232.00	240.00	+3.00%	2
10/16/2026	233.01	233.01	233.01	233.01	-2.51%	135
10/13/2026	240.00	240.00	238.00	239.00	-0.83%	152
10/12/2026	242.00	242.00	240.00	241.00	+0.42%	803
10/08/2026	240.00	240.00	239.36	240.00	+0.004%	217
10/07/2026	238.00	239.99	234.84	239.99	+0.04%	80
10/06/2026	239.89	239.89	239.89	239.89	-0.03%	15
10/05/2026	240.00	240.00	230.10	239.97	+2.11%	140
10/02/2026	230.00	235.00	230.00	235.00	+2.17%	881
10/01/2026	227.00	230.00	217.50	230.00	+0.44%	669
09/30/2026	229.00	229.00	229.00	229.00	0.00%	51
09/29/2026	229.00	229.00	229.00	229.00	0.00%	100
09/28/2026	226.50	229.00	221.10	229.00	-0.43%	51
09/25/2026	229.99	230.00	229.00	230.00	0.00%	200
09/22/2026	228.99	230.00	225.26	230.00	+0.004%	13
09/21/2026	225.00	229.99	225.00	229.99	+0.43%	56
09/18/2026	228.00	229.00	222.50	229.00	-0.43%	107
09/16/2026	220.00	229.99	220.00	229.99	+3.13%	3
09/15/2026	220.00	223.00	220.00	223.00	-3.04%	313
09/14/2026	230.00	230.00	230.00	230.00	+0.52%	2
09/11/2026	225.00	229.99	225.00	228.80	+0.79%	200
09/10/2026	222.99	227.00	217.13	227.00	+2.25%	211
09/09/2026	222.74	223.00	217.12	222.00	+0.17%	66
09/08/2026	221.63	221.63	221.63	221.63	-0.61%	25
09/04/2026	222.99	222.99	217.00	222.99	0.00%	278
09/03/2026	222.99	222.99	222.99	222.99	+0.90%	3
09/02/2026	225.00	225.00	221.00	221.00	+0.45%	12
09/01/2026	220.01	220.01	220.01	220.01	-3.08%	50
08/31/2026	226.99	226.99	226.99	226.99	-0.44%	7
08/27/2026	227.99	227.99	227.99	227.99	+0.88%	5
08/26/2026	228.00	228.00	226.00	226.00	+0.44%	135
08/25/2026	225.00	225.00	217.05	225.00	+3.67%	62
08/24/2026	228.99	228.99	217.04	217.04	-4.39%	255
08/20/2026	227.00	227.00	227.00	227.00	0.00%	51
08/19/2026	226.00	227.00	225.70	227.00	+1.79%	8
08/18/2026	223.00	223.00	223.00	223.00	0.00%	105
08/17/2026	223.00	223.00	222.00	223.00	0.00%	98
08/14/2026	223.00	223.00	223.00	223.00	+0.45%	300
08/13/2026	218.76	222.00	218.28	222.00	+0.68%	422
08/11/2026	217.75	220.50	217.75	220.50	+0.36%	330
08/10/2026	219.70	219.70	219.70	219.70	-0.36%	2
08/07/2026	215.50	220.50	215.50	220.50	+2.85%	259
08/06/2026	219.00	220.47	212.00	214.39	-1.65%	428
08/05/2026	217.98	217.98	217.98	217.98	+0.46%	50
08/04/2026	216.50	217.00	215.47	216.99	-1.81%	1,419
08/03/2026	215.00	221.00	214.25	220.98	-0.45%	40
07/30/2026	218.00	221.98	218.00	221.98	+3.96%	251
07/29/2026	217.00	217.00	205.00	213.52	-2.95%	1,472
07/28/2026	220.00	220.00	218.00	220.00	+0.46%	1,535
07/27/2026	220.00	220.00	219.00	219.00	-0.45%	16
07/23/2026	213.96	220.00	213.96	220.00	+2.81%	849
07/22/2026	214.00	215.00	210.00	213.99	-1.16%	105
07/21/2026	215.70	216.50	215.70	216.50	+0.70%	7
07/20/2026	219.00	219.00	215.00	215.00	0.00%	24
07/17/2026	217.72	220.00	214.68	215.00	-2.27%	69
07/16/2026	220.00	220.00	220.00	220.00	0.00%	5
07/15/2026	219.98	220.00	207.05	220.00	+0.009%	120
07/14/2026	219.98	219.98	219.98	219.98	+0.45%	25
07/13/2026	216.00	219.00	216.00	219.00	+0.005%	161
07/10/2026	218.76	220.00	218.76	218.99	+0.11%	284
07/09/2026	216.00	218.76	216.00	218.76	+2.22%	25
07/08/2026	217.00	217.00	205.00	214.01	-0.46%	170
07/07/2026	215.00	215.00	206.22	215.00	0.00%	744
07/06/2026	216.99	220.00	208.00	215.00	-0.92%	299
07/02/2026	219.00	219.00	214.02	217.00	-0.46%	107
07/01/2026	218.99	219.00	215.00	218.00	-0.45%	212
06/30/2026	219.00	219.00	213.00	218.99	0.00%	82
06/29/2026	220.00	220.00	213.00	218.99	+0.45%	415
06/26/2026	220.00	220.00	217.33	218.00	-0.91%	290
06/25/2026	218.00	220.00	218.00	220.00	+0.92%	10
06/24/2026	219.00	220.00	214.00	218.00	+0.93%	2,050
06/23/2026	220.00	220.00	204.02	216.00	-0.05%	176
06/22/2026	222.00	222.00	216.10	216.10	-1.77%	320
06/17/2026	219.99	219.99	215.00	219.99	-0.005%	365
06/16/2026	220.00	220.00	220.00	220.00	0.00%	78
06/15/2026	219.99	220.00	219.99	220.00	0.00%	36
06/12/2026	220.00	220.00	220.00	220.00	0.00%	6
06/10/2026	219.75	220.00	212.00	220.00	+0.57%	25
06/09/2026	214.75	219.00	214.75	218.75	+1.13%	57
06/08/2026	217.00	217.00	200.39	216.30	-2.79%	214
06/04/2026	222.50	222.50	222.50	222.50	+1.72%	12
06/02/2026	226.00	226.00	217.00	218.73	-2.79%	1,455
06/01/2026	232.00	232.00	225.00	225.00	-1.45%	6
06/01/2026	$0.85 Dividend
05/29/2026	229.15	229.15	228.30	228.30	-0.37%	36
05/28/2026	233.13	233.13	229.15	229.15	0.00%	315
05/27/2026	227.15	235.12	227.15	229.15	+4.33%	1,096
05/26/2026	226.50	227.15	219.64	219.64	-3.31%	136
05/21/2026	225.16	227.15	225.16	227.15	+0.55%	92
05/20/2026	225.16	225.91	225.16	225.91	+3.07%	18
05/19/2026	219.17	221.18	219.17	219.18	+0.005%	227
05/15/2026	219.17	219.17	219.17	219.17	+4.10%	9
05/14/2026	206.16	210.55	206.16	210.55	+5.14%	3
05/13/2026	219.18	219.18	199.26	200.25	-8.64%	311
05/12/2026	230.14	230.14	219.18	219.18	-2.23%	5
05/11/2026	224.18	224.18	224.18	224.18	+0.92%	13