OTC:FOTB | Historical Stock Price | FIRST OTTAWA BANCSHARES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-01-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.50$18.59$36.36$71.14$139.19$272.332002-01-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$61.00$64.08200
2020-12-30$60.00$63.03200
2020-12-29$59.00$61.980
2020-12-28$59.00$61.980
2020-12-24$59.00$61.980
2020-12-23$59.00$61.980
2020-12-22$59.00$61.980
2020-12-21$59.00$61.98100
2020-12-18$58.00$60.93100
2020-12-17$57.50$60.40100
2020-12-16$56.00$58.822,600
2020-12-15$56.00$58.820
2020-12-14$56.00$58.820
2020-12-11$56.00$58.820
2020-12-10$56.00$58.820
2020-12-09$56.00$58.820
2020-12-08$56.00$58.820
2020-12-07$56.00$58.820
2020-12-04$56.00$58.821,000
2020-12-03$55.96$58.78200
2020-12-02$56.00$58.82100
2020-12-01$53.95$56.67300
2020-11-30$53.95$56.67200
2020-11-27$53.91$55.840
2020-11-25$53.91$55.84100
2020-11-24$54.50$56.45100
2020-11-23$54.50$56.45100
2020-11-20$54.50$56.450
2020-11-19$54.50$56.450
2020-11-18$54.50$56.450
2020-11-17$54.50$56.450
2020-11-16$54.50$56.45100
2020-11-13$54.75$56.710
2020-11-12$54.75$56.710
2020-11-11$54.75$56.710
2020-11-10$54.75$56.710
2020-11-09$54.75$56.71100
2020-11-06$54.75$56.710
2020-11-05$54.75$56.710
2020-11-04$54.75$56.71200
2020-11-03$54.75$56.71200
2020-11-02$54.00$55.930
2020-10-30$54.00$55.93200
2020-10-29$51.50$53.35300
2020-10-28$54.75$56.710
2020-10-27$54.75$56.71100
2020-10-26$53.71$55.63200
2020-10-23$54.90$56.870
2020-10-22$54.90$56.870
2020-10-21$54.90$56.87600
2020-10-20$54.00$55.93400
2020-10-19$54.00$55.930
2020-10-16$54.00$55.930
2020-10-15$54.00$55.930
2020-10-14$54.00$55.930
2020-10-13$54.00$55.930
2020-10-12$54.00$55.930
2020-10-09$54.00$55.930
2020-10-08$54.00$55.930
2020-10-07$54.00$55.93100
2020-10-06$50.16$51.960
2020-10-05$50.16$51.960
2020-10-02$50.16$51.96400
2020-10-01$50.10$51.900
2020-09-30$50.10$51.900
2020-09-29$50.10$51.90200
2020-09-28$53.00$54.900
2020-09-25$53.00$54.900
2020-09-24$53.00$54.900
2020-09-23$53.00$54.900
2020-09-22$53.00$54.901,100
2020-09-21$52.00$53.86500
2020-09-18$54.75$56.710
2020-09-17$54.75$56.71200
2020-09-16$54.75$56.710
2020-09-15$54.75$56.710
2020-09-14$54.75$56.710
2020-09-11$54.75$56.710
2020-09-10$54.75$56.710
2020-09-09$54.75$56.71100
2020-09-08$52.51$54.390
2020-09-04$52.51$54.390
2020-09-03$52.51$54.390
2020-09-02$52.51$54.390
2020-09-01$52.51$54.390
2020-08-31$52.51$54.390
2020-08-28$52.51$54.390
2020-08-27$52.51$54.390
2020-08-26$52.51$54.390
2020-08-25$52.51$54.390
2020-08-24$52.51$54.39300
2020-08-21$58.00$60.080
2020-08-20$58.00$60.080
2020-08-19$58.00$60.080
2020-08-18$58.00$60.082,100
2020-08-17$56.00$58.010
2020-08-14$56.00$58.01200
2020-08-13$52.40$54.280
2020-08-12$52.40$54.280
2020-08-11$52.40$54.280
2020-08-10$52.40$54.280
2020-08-07$52.40$54.280
2020-08-06$52.40$54.280
2020-08-05$52.40$54.28100
2020-08-04$52.25$54.120
2020-08-03$52.25$54.120
2020-07-31$52.25$54.120
2020-07-30$52.25$54.120
2020-07-29$52.25$54.120
2020-07-28$52.25$54.120
2020-07-27$52.25$54.120
2020-07-24$52.25$54.120
2020-07-23$52.25$54.120
2020-07-22$52.25$54.120
2020-07-21$52.25$54.120
2020-07-20$52.25$54.120
2020-07-17$52.25$54.120
2020-07-16$52.25$54.120
2020-07-15$52.25$54.120
2020-07-14$52.25$54.121,800
2020-07-13$55.00$56.970
2020-07-10$55.00$56.97200
2020-07-09$52.19$54.060
2020-07-08$52.19$54.060
2020-07-07$52.19$54.060
2020-07-06$52.19$54.060
2020-07-02$52.19$54.060
2020-07-01$52.19$54.060
2020-06-30$52.19$54.060
2020-06-29$52.19$54.060
2020-06-26$52.19$54.060
2020-06-25$52.19$54.06100
2020-06-24$54.96$56.930
2020-06-23$54.96$56.93100
2020-06-22$52.18$54.05200
2020-06-19$52.14$54.010
2020-06-18$52.14$54.010
2020-06-17$52.14$54.010
2020-06-16$52.14$54.010
2020-06-15$52.14$54.010
2020-06-12$52.14$54.01400
2020-06-11$54.00$55.930
2020-06-10$54.00$55.93100
2020-06-09$54.00$55.93300
2020-06-08$56.00$58.010
2020-06-05$56.00$58.01200
2020-06-04$56.00$58.010
2020-06-03$56.00$58.012,400
2020-06-02$53.50$55.420
2020-06-01$53.50$55.420
2020-05-29$53.50$55.420
2020-05-28$53.50$54.640
2020-05-27$53.50$54.64600
2020-05-26$53.50$54.64500
2020-05-22$53.00$54.130
2020-05-21$53.00$54.130
2020-05-20$53.00$54.133,100
2020-05-19$53.00$54.130
2020-05-18$53.00$54.130
2020-05-15$53.00$54.132,000
2020-05-14$53.00$54.131,000
2020-05-13$53.00$54.135,200
2020-05-12$53.00$54.1325,300
2020-05-11$53.46$54.60600
2020-05-08$53.50$54.64200
2020-05-07$53.00$54.130
2020-05-06$53.00$54.13500
2020-05-05$53.00$54.13200
2020-05-04$53.00$54.13200
2020-05-01$53.96$55.110
2020-04-30$53.96$55.11400
2020-04-29$51.75$52.85100
2020-04-28$54.50$55.660
2020-04-27$54.50$55.660
2020-04-24$54.50$55.660
2020-04-23$54.50$55.66100
2020-04-22$54.50$55.660
2020-04-21$54.50$55.66200
2020-04-20$54.00$55.15300
2020-04-17$52.00$53.110
2020-04-16$52.00$53.114,900
2020-04-15$56.00$57.19400
2020-04-14$56.00$57.190
2020-04-13$56.00$57.19100
2020-04-09$54.00$55.152,000
2020-04-08$53.50$54.640
2020-04-07$53.50$54.642,000
2020-04-06$57.05$58.270
2020-04-03$57.05$58.270
2020-04-02$57.05$58.270
2020-04-01$57.05$58.270
2020-03-31$57.05$58.270
2020-03-30$57.05$58.270
2020-03-27$57.05$58.27200
2020-03-26$58.00$59.24100
2020-03-25$65.00$66.38300
2020-03-24$58.00$59.24500
2020-03-23$57.00$58.21700
2020-03-20$60.00$61.28400
2020-03-19$66.00$67.410
2020-03-18$66.00$67.41200
2020-03-17$71.00$72.510
2020-03-16$71.00$72.510
2020-03-13$71.00$72.51200
2020-03-12$73.00$74.560
2020-03-11$73.00$74.560
2020-03-10$73.00$74.56500
2020-03-09$72.05$73.590
2020-03-06$72.05$73.59300
2020-03-05$73.00$74.56900
2020-03-04$74.00$75.580
2020-03-03$74.00$75.580
2020-03-02$74.00$75.581,700
2020-02-28$72.05$73.590
2020-02-27$72.05$73.590
2020-02-26$72.05$73.590
2020-02-25$72.05$73.59800
2020-02-24$74.16$75.740
2020-02-21$74.16$75.740
2020-02-20$74.16$75.740
2020-02-19$74.16$75.740
2020-02-18$74.16$75.741,500
2020-02-14$72.01$73.540
2020-02-13$72.01$73.540
2020-02-12$72.01$73.540
2020-02-11$72.01$73.540
2020-02-10$72.01$73.540
2020-02-07$72.01$73.54500
2020-02-06$72.00$73.530
2020-02-05$72.00$73.530
2020-02-04$72.00$73.530
2020-02-03$72.00$73.530
2020-01-31$72.00$73.530
2020-01-30$72.00$73.530
2020-01-29$72.00$73.53300
2020-01-28$72.00$73.53400
2020-01-27$71.50$73.022,000
2020-01-24$71.31$72.83400
2020-01-23$72.00$73.530
2020-01-22$72.00$73.53100
2020-01-21$72.00$73.530
2020-01-17$72.00$73.530
2020-01-16$72.00$73.530
2020-01-15$72.00$73.530
2020-01-14$72.00$73.530
2020-01-13$72.00$73.530
2020-01-10$72.00$73.530
2020-01-09$72.00$73.53100
2020-01-08$71.10$72.610
2020-01-07$71.10$72.610
2020-01-06$71.10$72.610
2020-01-03$71.10$72.612,500
2020-01-02$71.05$72.560