FBVA - Farmers Bankshares, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201917.6917.6917.6917.6917.69100
Sep 19, 201917.1217.1217.1217.1217.12200
Sep 18, 201917.1217.1217.1217.1217.12300
Sep 17, 201917.1217.4317.1217.4317.43700
Sep 16, 201917.1017.1017.1017.1017.10-
Sep 13, 201917.1017.1017.1017.1017.10-
Sep 12, 201917.3817.3817.1017.1017.10300
Sep 11, 201917.5017.5017.4417.4417.44200
Sep 10, 201917.5017.5017.5017.5017.50-
Sep 09, 201917.3817.5017.3817.5017.50300
Sep 06, 201917.4017.4017.4017.4017.40-
Sep 05, 201917.4017.4017.4017.4017.40-
Sep 04, 201917.2017.4017.2017.4017.40400
Sep 03, 201917.4017.4017.4017.4017.40-
Aug 30, 201917.4017.4017.4017.4017.40100
Aug 29, 201917.5017.5017.5017.5017.50-
Aug 28, 201917.5017.5017.5017.5017.50-
Aug 27, 201917.5017.5017.5017.5017.50-
Aug 26, 201917.5017.5017.5017.5017.50-
Aug 23, 201917.5017.5017.5017.5017.50-
Aug 22, 201917.5017.5017.5017.5017.50-
Aug 21, 201917.5017.5017.5017.5017.50-
Aug 20, 201917.5017.5017.5017.5017.503,000
Aug 19, 201917.8517.8517.3717.5017.5010,800
Aug 16, 201917.5117.5117.5117.5117.51-
Aug 15, 201917.5117.5117.5117.5117.511,400
Aug 14, 201917.5117.5117.5117.5117.511,400
Aug 13, 201917.5117.5117.5117.5117.511,400
Aug 12, 201918.0018.0018.0018.0018.00100
Aug 09, 201918.0018.0018.0018.0018.00100
Aug 08, 201918.0018.0018.0018.0018.00-
Aug 07, 201918.0018.0018.0018.0018.00100
Aug 06, 201918.0018.0018.0018.0018.00100
Aug 05, 201918.0018.0018.0018.0018.00100
Aug 02, 201918.0018.0018.0018.0018.00100
Aug 01, 201918.0118.0118.0018.0018.00600
Jul 31, 201918.0118.0117.8118.0018.00800
Jul 30, 201918.7519.0018.5018.5018.50600
Jul 29, 201918.0018.5018.0018.5018.50100
Jul 26, 201918.0018.5018.0018.5018.50700
Jul 25, 201917.9018.0017.4218.0018.00300
Jul 24, 201918.0018.0017.4217.4217.42300
Jul 23, 201917.6017.9017.6017.9017.90600
Jul 22, 201917.5317.5317.5317.5317.53-
Jul 19, 201917.5317.5317.5317.5317.53100
Jul 18, 201917.5317.5317.5317.5317.532,800
Jul 17, 201917.7517.7517.7517.7517.75100
Jul 16, 201917.5317.5317.5317.5317.53200
Jul 15, 201917.5317.5317.5317.5317.53300
Jul 12, 201917.5317.5317.5317.5317.53100
Jul 11, 201917.5317.5317.5317.5317.53200
Jul 10, 201917.5317.5317.5317.5317.53-
Jul 09, 201917.5317.5317.5317.5317.532,100
Jul 08, 201918.0018.0018.0018.0018.00-
Jul 05, 201917.5518.0017.5518.0018.00700
Jul 03, 201917.5517.5517.5517.5517.55-
Jul 02, 201917.5517.5517.5517.5517.55200
Jul 01, 201917.5117.5116.8017.5117.511,600
Jun 28, 201917.9017.9017.9017.9017.90900
Jun 28, 20190.11 Dividend
Jun 27, 201917.5717.7017.5717.7017.59700
Jun 26, 201918.0018.0018.0018.0017.89-
Jun 25, 201918.0018.0018.0018.0017.89-
Jun 24, 201918.0018.0018.0018.0017.89100
Jun 21, 201918.0018.0018.0018.0017.89-
Jun 20, 201918.0018.0018.0018.0017.89-
Jun 19, 201918.0018.0018.0018.0017.89100
Jun 18, 201918.0018.0018.0018.0017.89-
Jun 17, 201918.0018.0018.0018.0017.89300
Jun 14, 201917.5717.5717.4717.4717.36200
Jun 13, 201917.5717.5717.5717.5717.46-
Jun 12, 201917.5717.5717.5717.5717.46100
Jun 11, 201917.5717.5717.5717.5717.46200
Jun 10, 201917.5717.5717.5717.5717.46-
Jun 07, 201917.5717.5717.3517.5717.462,500
Jun 06, 201917.5717.5717.5717.5717.46-
Jun 05, 201917.5717.5717.5717.5717.46-
Jun 04, 201917.5717.5717.5717.5717.46-
Jun 03, 201917.5717.5717.5717.5717.46-
May 31, 201917.5717.5717.5717.5717.46-
May 30, 201917.7517.7517.5017.5717.46400
May 29, 201917.5717.5717.5717.5717.46-
May 28, 201917.5717.5717.5717.5717.46500
May 24, 201918.0018.0018.0018.0017.89-
May 23, 201918.0018.0018.0018.0017.89-
May 22, 201918.0018.0018.0018.0017.89-
May 21, 201918.0018.0018.0018.0017.89100
May 20, 201918.0018.0018.0018.0017.89-
May 17, 201917.6818.0017.6818.0017.891,000
May 16, 201917.4217.4517.4217.4517.3411,700
May 15, 201917.6817.6817.6817.6817.57-
May 14, 201917.6817.6817.6817.6817.57100
May 13, 201917.6817.6817.6817.6817.57100
May 10, 201917.5017.5017.5017.5017.39-
May 09, 201917.5017.5017.5017.5017.39-
May 08, 201917.5017.5017.3517.5017.391,000
May 07, 201917.5017.5017.3017.5017.399,300
May 06, 201918.0018.0018.0018.0017.89-
May 03, 201917.9018.0017.9018.0017.892,400
May 02, 201918.5018.5018.5018.5018.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...