First Bankers Trustshares, Inc.
FBTTOTCFinancial Services● Active
$24.00
+$0.00(+0.00%)
Market Cap$72153576
P/E Ratio—
52W High$26.44
52W Low$16.2
First Bankers Trustshares, Inc.（FBTT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbtt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.75
Jun 15, 2021
-24.4% from here
5-Year Low5Y
$12.85
Nov 20, 2023
+86.8% from low
IPO Priceadj.
$12.00
Aug 23, 2000
+100.0% since IPO
1 Year Ago
$16.30
Jun 9, 2025
+47.2% in 1Y
5 Years Ago
$31.75
Jun 9, 2021
-24.4% in 5Y
10 Years Ago
$26.00
Jun 9, 2016
-7.7% in 10Y
Historical Price Data · FBTT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.50 | $24.00 | $23.30 | $24.00 | $24.00 | 1K | +2.13% |
| Jun 5, 2026 | $23.75 | $24.00 | $23.75 | $24.00 | $24.00 | 0K | +1.05% |
| Jun 4, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0K | +0.00% |
| Jun 3, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0K | +0.00% |
| Jun 2, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0K | +0.00% |
| Jun 1, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0K | +0.00% |
| May 29, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1K | +0.00% |
| May 28, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1K | +0.00% |
| May 27, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1K | +0.00% |
| May 26, 2026 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 1K | +4.35% |
| May 22, 2026 | $23.01 | $23.99 | $22.75 | $23.99 | $23.99 | 1K | +4.26% |
| May 21, 2026 | $23.66 | $23.75 | $23.41 | $23.42 | $23.42 | 1K | -1.01% |
| May 20, 2026 | $24.73 | $24.73 | $24.00 | $24.00 | $24.00 | 1K | -2.95% |
| May 19, 2026 | $24.25 | $24.74 | $23.66 | $24.00 | $24.00 | 2K | -1.03% |
| May 18, 2026 | $24.23 | $25.00 | $24.23 | $25.00 | $25.00 | 0K | +3.18% |
| May 15, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0K | +0.00% |
| May 14, 2026 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0K | +0.00% |
| May 13, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1K | +0.00% |
| May 12, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1K | +0.00% |
| May 11, 2026 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 1K | +0.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FBTT
Jan 1 → Dec 31 · 6 years2026-1.2%$24.28 → $24.00
-1.2%
2025+44.4%$16.81 → $24.28
+44.4%
2024-10.6%$19.00 → $16.99
-10.6%
2023-19.5%$23.59 → $19.00
-19.5%
2022-25.0%$31.45 → $23.59
-25.0%
2021-0.2%$31.50 → $31.45
-0.2%
Best Year2025 · +44.4%
Worst Year2022 · -25.0%
Positive Years1 / 6
Avg Annual Return-2.0%
6Y Total Return-23.8%
6Y CAGR~-4.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FBTT?
If you invested $1,000 in FBTT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$923
Total Return-7.7%
CAGR~-0.8% / yr
Profit$-77
Based on Jun 9, 2016 · $26.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Bankers Trustshares, Inc.（FBTT）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $24.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBTT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBTT 历史股价FMP 日线复权 OHLCV