First Banctrust Corp (FIRT) Stock

Data as of May 9, 2025

$34.50 ($0.00) 0.00%

First Banctrust Corp - Daily Information

Click for more stock information on First Banctrust Corp.

Daily Information	Data
Date	May 9, 2025
Open	$34.50
Previous Close	$34.50
High	$34.50
Low	$34.50
Adjusted Open	$34.50
Previous Adjusted Close	$34.50
Adjusted High	$34.50
Adjusted Low	$34.50

About First Banctrust Corp (FIRT)

DELISTED - First BancTrust Corporation is a financial holding company whose principal activity is the ownership and management of its wholly owned subsidiaries, First Bank & Trust, s.b. (First Bank or the Bank), ECS Service Corporation and First Charter Service Corporation. The Company's principal business consists primarily of attracting deposits from the general public and using those funds to originate loans secured by one-to four-family residential properties, commercial real estate loans, agricultural real estate loans, commercial and industrial loans, agricultural production finance loans, consumer loans and other loans. A substantial number of single family residential mortgage loans, agricultural loans, and commercial loans have been sold into the secondary market, and the Company retains servicing rights to those loans. During the year ended December 31, 2007, the Company's loan portfolio, including loans held for sale, totaled $237.3 million.

Invest in First Banctrust Corp (FIRT)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for First Banctrust Corp (FIRT)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-05-02	$34.50	$34.50	$34.50	$34.50	$34.50	0
2018-05-01	$34.50	$34.50	$34.50	$34.50	$34.50	400
2018-04-30	$34.40	$34.40	$34.30	$34.40	$34.40	5,391
2018-04-27	$34.25	$34.40	$34.25	$34.30	$34.30	3,416
2018-04-26	$34.20	$34.25	$34.20	$34.25	$34.25	7,250
2018-04-25	$34.05	$34.05	$34.05	$34.05	$34.05	39
2018-04-24	$33.70	$34.05	$33.70	$34.05	$34.05	591
2018-04-23	$33.50	$33.50	$33.50	$33.50	$33.50	500
2018-04-20	$33.10	$33.20	$33.10	$33.20	$33.20	6,627
2018-04-19	$33.00	$33.00	$33.00	$33.00	$32.96	0
2018-04-18	$33.10	$33.10	$33.00	$33.00	$32.96	11,980
2018-04-17	$33.00	$33.00	$32.97	$33.00	$32.96	16,707
2018-04-16	$33.01	$33.01	$32.98	$33.00	$32.96	14,413
2018-04-13	$33.00	$33.15	$33.00	$33.00	$32.96	16,565
2018-04-12	$32.95	$33.00	$32.91	$33.00	$32.96	3,125
2018-04-11	$33.00	$33.00	$33.00	$33.00	$32.96	16,192
2018-04-10	$32.95	$33.00	$32.95	$33.00	$32.96	3,210
2018-04-09	$33.00	$33.00	$32.90	$32.95	$32.91	2,700
2018-04-06	$33.10	$33.10	$33.00	$33.00	$32.96	1,300
2018-04-05	$33.00	$33.00	$33.00	$33.00	$32.96	2,000
2018-04-04	$33.00	$33.00	$33.00	$33.00	$32.96	1,000
2018-04-03	$32.75	$33.00	$32.75	$33.00	$32.96	4,205
2018-04-02	$33.00	$33.00	$32.75	$32.75	$32.71	8,200
2018-03-29	$33.00	$33.00	$33.00	$33.00	$32.96	15,200
2018-03-28	$32.90	$32.90	$32.90	$32.90	$32.86	815
2018-03-27	$33.00	$33.00	$32.90	$32.90	$32.86	3,036
2018-03-26	$33.00	$33.00	$32.80	$32.80	$32.76	13,301
2018-03-23	$33.25	$33.25	$33.25	$33.25	$33.21	186
2018-03-22	$33.51	$33.51	$33.50	$33.50	$33.46	1,100
2018-03-21	$34.15	$34.15	$34.15	$34.15	$34.11	0
2018-03-20	$34.15	$34.15	$34.15	$34.15	$34.11	0
2018-03-19	$34.15	$34.15	$34.15	$34.15	$34.11	0
2018-03-16	$33.90	$34.15	$33.90	$34.15	$34.11	765
2018-03-15	$33.50	$33.50	$33.50	$33.50	$33.46	174
2018-03-14	$33.80	$33.80	$33.80	$33.80	$33.76	100
2018-03-13	$33.00	$33.70	$33.00	$33.30	$33.26	18,050
2018-03-12	$33.50	$33.50	$33.40	$33.40	$33.36	2,000
2018-03-09	$33.00	$33.50	$33.00	$33.50	$33.46	2,912
2018-03-08	$32.68	$32.71	$32.59	$32.60	$32.56	22,194
2018-03-07	$33.00	$33.00	$33.00	$33.00	$32.85	100
2018-03-06	$32.00	$32.00	$32.00	$32.00	$31.85	0
2018-03-05	$32.00	$32.00	$31.84	$32.00	$31.85	3,500
2018-03-02	$32.00	$32.00	$32.00	$32.00	$31.85	7,268
2018-03-01	$32.00	$32.00	$32.00	$32.00	$31.85	1,100
2018-02-28	$32.11	$32.11	$32.11	$32.11	$31.96	0
2018-02-27	$32.75	$32.75	$32.11	$32.11	$31.96	2,700
2018-02-26	$32.45	$32.75	$32.45	$32.75	$32.60	2,650
2018-02-23	$32.81	$32.81	$32.81	$32.81	$32.66	0
2018-02-22	$32.81	$32.81	$32.81	$32.81	$32.66	100
2018-02-21	$32.56	$32.81	$32.56	$32.81	$32.66	350
2018-02-20	$32.50	$32.50	$32.50	$32.50	$32.35	0
2018-02-16	$32.50	$32.50	$32.50	$32.50	$32.35	4,079
2018-02-15	$32.50	$32.50	$32.50	$32.50	$32.35	13,748
2018-02-14	$32.50	$32.50	$32.50	$32.50	$32.35	2,500
2018-02-13	$32.63	$32.63	$32.59	$32.59	$32.44	677
2018-02-12	$32.75	$32.75	$32.75	$32.75	$32.60	373
2018-02-09	$32.95	$33.00	$32.95	$33.00	$32.85	2,500
2018-02-08	$33.00	$33.00	$32.80	$32.80	$32.65	1,101
2018-02-07	$33.05	$33.05	$32.85	$32.85	$32.70	402
2018-02-06	$33.60	$33.60	$33.05	$33.05	$32.90	2,978
2018-02-05	$34.65	$34.65	$33.60	$33.87	$33.72	5,927
2018-02-02	$34.80	$34.85	$34.75	$34.75	$34.59	17,327
2018-02-01	$34.80	$34.80	$34.80	$34.80	$34.64	3,000
2018-01-31	$34.75	$34.75	$34.70	$34.70	$34.54	12,100
2018-01-30	$34.75	$34.75	$34.75	$34.75	$34.59	5,001
2018-01-29	$34.75	$34.75	$34.75	$34.75	$34.59	1,700
2018-01-26	$34.90	$34.90	$34.75	$34.75	$34.59	225
2018-01-25	$34.70	$34.72	$34.60	$34.72	$34.56	1,938
2018-01-24	$35.00	$35.00	$34.55	$34.70	$34.54	2,924
2018-01-23	$35.00	$35.00	$35.00	$35.00	$34.84	3,000
2018-01-22	$35.00	$35.00	$35.00	$35.00	$34.84	100
2018-01-19	$34.80	$35.00	$34.80	$35.00	$34.84	8,790
2018-01-18	$34.90	$34.90	$34.75	$34.75	$34.59	4,850
2018-01-17	$35.00	$35.00	$35.00	$35.00	$34.84	10,100
2018-01-16	$34.80	$35.20	$34.80	$35.00	$34.84	7,202
2018-01-12	$34.75	$35.20	$34.75	$35.00	$34.84	3,560
2018-01-11	$34.50	$35.23	$34.50	$35.00	$34.84	3,416
2018-01-10	$34.60	$34.60	$34.60	$34.60	$34.44	300
2018-01-09	$34.50	$34.50	$34.50	$34.50	$34.34	875
2018-01-08	$34.50	$34.50	$34.50	$34.50	$34.34	0
2018-01-05	$34.30	$34.50	$34.30	$34.50	$34.34	500
2018-01-04	$34.40	$34.40	$34.40	$34.40	$34.24	400
2018-01-03	$34.25	$34.28	$34.25	$34.25	$34.09	4,956
2018-01-02	$34.40	$34.40	$34.00	$34.20	$34.04	6,956
2017-12-29	$34.75	$34.85	$34.40	$34.40	$34.24	5,400
2017-12-28	$34.25	$34.70	$34.00	$34.70	$34.54	1,185
2017-12-27	$34.15	$34.25	$34.15	$34.25	$34.09	1,589
2017-12-26	$35.30	$35.30	$34.40	$34.40	$34.24	300
2017-12-22	$35.40	$35.40	$35.35	$35.35	$35.19	2,100
2017-12-21	$35.50	$35.50	$35.40	$35.40	$35.24	28,515
2017-12-20	$35.20	$35.60	$35.20	$35.60	$35.44	23,285
2017-12-19	$34.65	$35.50	$34.65	$35.50	$35.34	2,100
2017-12-18	$33.85	$34.55	$33.85	$34.55	$34.39	53,095
2017-12-15	$33.76	$34.10	$33.70	$34.00	$33.84	79,300
2017-12-14	$33.90	$33.90	$33.80	$33.80	$33.65	15,271
2017-12-13	$33.86	$34.00	$33.86	$33.90	$33.75	16,199
2017-12-12	$34.25	$34.75	$33.86	$33.86	$33.71	90,703
2017-12-11	$21.60	$21.60	$21.60	$21.60	$21.50	40
2017-12-08	$21.60	$21.60	$21.60	$21.60	$21.50	0
2017-12-07	$21.60	$21.60	$21.60	$21.60	$21.50	0
2017-12-06	$21.60	$21.60	$21.60	$21.60	$21.50	0
2017-12-05	$21.60	$21.60	$21.60	$21.60	$21.50	300
2017-12-04	$21.25	$21.25	$21.25	$21.25	$21.15	0
2017-12-01	$21.25	$21.25	$21.25	$21.25	$21.15	0
2017-11-30	$21.25	$21.25	$21.25	$21.25	$21.15	0
2017-11-29	$21.25	$21.25	$21.25	$21.25	$21.04	50
2017-11-28	$21.35	$21.35	$21.25	$21.25	$21.04	241
2017-11-27	$21.45	$21.45	$21.45	$21.45	$21.24	100
2017-11-24	$21.45	$21.45	$21.45	$21.45	$21.24	0
2017-11-22	$21.45	$21.45	$21.45	$21.45	$21.24	600
2017-11-21	$21.50	$21.50	$21.50	$21.50	$21.29	0
2017-11-20	$21.50	$21.50	$21.50	$21.50	$21.29	200
2017-11-17	$21.55	$21.55	$21.55	$21.55	$21.34	0
2017-11-16	$21.55	$21.55	$21.55	$21.55	$21.34	0
2017-11-15	$21.55	$21.55	$21.55	$21.55	$21.34	0
2017-11-14	$21.55	$21.55	$21.55	$21.55	$21.34	0
2017-11-13	$21.55	$21.55	$21.55	$21.55	$21.34	0
2017-11-10	$21.36	$21.55	$21.35	$21.55	$21.34	1,300
2017-11-09	$21.40	$21.40	$21.40	$21.40	$21.19	0
2017-11-08	$21.65	$21.65	$21.40	$21.40	$21.19	3,300
2017-11-07	$21.90	$21.90	$21.90	$21.90	$21.69	1,000
2017-11-06	$21.85	$21.85	$21.85	$21.85	$21.64	0
2017-11-03	$21.30	$21.95	$21.30	$21.85	$21.64	4,270
2017-11-02	$21.20	$21.20	$21.20	$21.20	$20.99	100
2017-11-01	$21.20	$21.20	$21.20	$21.20	$20.99	0
2017-10-31	$21.20	$21.20	$21.20	$21.20	$20.99	0
2017-10-30	$21.20	$21.20	$21.20	$21.20	$20.99	0
2017-10-27	$21.10	$21.20	$21.10	$21.20	$20.99	804
2017-10-26	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-10-25	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-10-24	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-10-23	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-10-20	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-10-19	$20.80	$20.80	$20.80	$20.80	$20.60	300
2017-10-18	$20.74	$20.74	$20.74	$20.74	$20.54	515
2017-10-17	$21.05	$21.05	$21.05	$21.05	$20.85	0
2017-10-16	$21.05	$21.05	$21.05	$21.05	$20.85	0
2017-10-13	$21.05	$21.05	$21.05	$21.05	$20.85	0
2017-10-12	$21.05	$21.05	$21.05	$21.05	$20.85	0
2017-10-11	$21.00	$21.05	$21.00	$21.05	$20.85	500
2017-10-10	$20.98	$20.98	$20.98	$20.98	$20.78	0
2017-10-09	$20.98	$20.98	$20.98	$20.98	$20.78	0
2017-10-06	$20.98	$20.98	$20.98	$20.98	$20.78	0
2017-10-05	$20.98	$20.98	$20.98	$20.98	$20.78	0
2017-10-04	$20.98	$20.98	$20.98	$20.98	$20.78	0
2017-10-03	$20.98	$20.98	$20.98	$20.98	$20.78	500
2017-10-02	$20.60	$20.60	$20.60	$20.60	$20.40	0
2017-09-29	$20.60	$20.60	$20.60	$20.60	$20.40	1,700
2017-09-28	$20.63	$20.63	$20.63	$20.63	$20.43	0
2017-09-27	$20.70	$20.70	$20.60	$20.63	$20.43	6,500
2017-09-26	$20.80	$20.80	$20.80	$20.80	$20.60	200
2017-09-25	$20.70	$20.70	$20.65	$20.65	$20.45	2,100
2017-09-22	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-09-21	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-09-20	$20.80	$20.80	$20.80	$20.80	$20.60	0
2017-09-19	$20.80	$20.80	$20.80	$20.80	$20.60	300
2017-09-18	$20.70	$20.70	$20.70	$20.70	$20.50	6
2017-09-15	$20.70	$20.70	$20.70	$20.70	$20.50	0
2017-09-14	$20.70	$20.70	$20.70	$20.70	$20.50	55
2017-09-13	$20.70	$20.70	$20.70	$20.70	$20.50	0
2017-09-12	$20.70	$20.70	$20.70	$20.70	$20.50	0
2017-09-11	$20.70	$20.70	$20.70	$20.70	$20.50	700
2017-09-08	$20.90	$20.90	$20.90	$20.90	$20.70	2,068
2017-09-07	$20.75	$20.90	$20.75	$20.90	$20.70	5,554
2017-09-06	$20.75	$20.75	$20.65	$20.75	$20.55	1,000
2017-09-05	$20.85	$20.85	$20.75	$20.75	$20.55	800
2017-09-01	$20.75	$20.75	$20.75	$20.75	$20.55	0
2017-08-31	$20.75	$20.75	$20.75	$20.75	$20.55	0
2017-08-30	$20.75	$20.75	$20.75	$20.75	$20.55	0
2017-08-29	$20.75	$20.75	$20.75	$20.75	$20.44	0
2017-08-28	$20.75	$20.75	$20.75	$20.75	$20.44	200
2017-08-25	$20.75	$20.75	$20.75	$20.75	$20.44	0
2017-08-24	$20.80	$20.80	$20.75	$20.75	$20.44	1,000
2017-08-23	$20.90	$20.90	$20.90	$20.90	$20.59	0
2017-08-22	$20.90	$20.90	$20.90	$20.90	$20.59	0
2017-08-21	$20.90	$20.90	$20.90	$20.90	$20.59	0
2017-08-18	$20.90	$20.90	$20.90	$20.90	$20.59	0
2017-08-17	$20.90	$20.90	$20.90	$20.90	$20.59	0
2017-08-16	$20.90	$20.90	$20.90	$20.90	$20.59	0
2017-08-15	$20.90	$20.90	$20.90	$20.90	$20.59	700
2017-08-14	$21.00	$21.00	$20.89	$20.90	$20.59	6,802
2017-08-11	$20.90	$20.90	$20.90	$20.90	$20.59	5,800
2017-08-10	$20.75	$20.75	$20.75	$20.75	$20.44	0
2017-08-09	$20.75	$20.75	$20.75	$20.75	$20.44	200
2017-08-08	$20.70	$20.70	$20.70	$20.70	$20.39	3,100
2017-08-07	$20.70	$20.70	$20.70	$20.70	$20.39	0
2017-08-04	$20.60	$20.70	$20.60	$20.70	$20.39	1,200
2017-08-03	$20.45	$20.45	$20.45	$20.45	$20.15	0
2017-08-02	$20.45	$20.45	$20.45	$20.45	$20.15	0
2017-08-01	$20.45	$20.45	$20.45	$20.45	$20.15	0
2017-07-31	$20.45	$20.45	$20.45	$20.45	$20.15	0
2017-07-28	$20.45	$20.45	$20.45	$20.45	$20.15	0
2017-07-27	$20.55	$20.60	$20.45	$20.45	$20.15	1,400
2017-07-26	$20.55	$20.56	$20.55	$20.56	$20.25	1,100
2017-07-25	$20.60	$20.60	$20.55	$20.55	$20.24	1,250
2017-07-24	$20.60	$20.60	$20.60	$20.60	$20.29	1,600
2017-07-21	$20.60	$20.60	$20.60	$20.60	$20.29	0
2017-07-20	$20.60	$20.60	$20.60	$20.60	$20.29	200
2017-07-19	$20.55	$20.55	$20.55	$20.55	$20.24	0
2017-07-18	$20.55	$20.55	$20.55	$20.55	$20.24	0
2017-07-17	$20.55	$20.55	$20.55	$20.55	$20.24	0
2017-07-14	$20.55	$20.55	$20.55	$20.55	$20.24	0
2017-07-13	$20.70	$20.70	$20.55	$20.55	$20.24	200
2017-07-12	$20.60	$20.60	$20.60	$20.60	$20.29	0
2017-07-11	$20.60	$20.60	$20.60	$20.60	$20.29	0
2017-07-10	$20.60	$20.60	$20.60	$20.60	$20.29	0
2017-07-07	$20.60	$20.60	$20.60	$20.60	$20.29	0
2017-07-06	$20.60	$20.60	$20.60	$20.60	$20.29	0
2017-07-05	$20.60	$20.60	$20.60	$20.60	$20.29	100
2017-07-03	$20.65	$20.65	$20.60	$20.60	$20.29	2,000
2017-06-30	$20.65	$20.65	$20.65	$20.65	$20.34	0
2017-06-29	$20.70	$20.70	$20.65	$20.65	$20.34	200
2017-06-28	$20.75	$20.75	$20.70	$20.70	$20.39	2,294
2017-06-27	$20.95	$20.95	$20.80	$20.80	$20.49	500
2017-06-26	$21.00	$21.00	$21.00	$21.00	$20.69	0
2017-06-23	$21.00	$21.00	$21.00	$21.00	$20.69	0
2017-06-22	$21.17	$21.17	$21.00	$21.00	$20.69	6,400
2017-06-21	$21.50	$21.50	$21.50	$21.50	$21.18	215
2017-06-20	$21.17	$21.17	$21.17	$21.17	$20.85	0
2017-06-19	$21.17	$21.17	$21.17	$21.17	$20.85	5
2017-06-16	$21.17	$21.17	$21.17	$21.17	$20.85	0
2017-06-15	$21.17	$21.17	$21.17	$21.17	$20.85	0
2017-06-14	$21.25	$21.25	$21.17	$21.17	$20.85	1,816
2017-06-13	$21.45	$21.45	$21.35	$21.35	$21.03	554
2017-06-12	$21.50	$21.50	$21.50	$21.50	$21.18	0
2017-06-09	$21.50	$21.50	$21.50	$21.50	$21.18	6,000
2017-06-08	$21.45	$21.45	$21.45	$21.45	$21.13	0
2017-06-07	$21.45	$21.45	$21.45	$21.45	$21.13	0
2017-06-06	$21.45	$21.45	$21.45	$21.45	$21.13	600
2017-06-05	$21.50	$21.50	$21.50	$21.50	$21.18	0
2017-06-02	$21.50	$21.50	$21.50	$21.50	$21.18	0
2017-06-01	$21.50	$21.50	$21.50	$21.50	$21.18	500
2017-05-31	$21.50	$21.50	$21.50	$21.50	$21.18	500
2017-05-30	$21.65	$21.65	$21.65	$21.65	$21.33	0
2017-05-26	$21.65	$21.65	$21.65	$21.65	$21.24	200
2017-05-25	$21.45	$21.45	$21.45	$21.45	$21.04	1,400
2017-05-24	$21.45	$21.45	$21.42	$21.42	$21.01	1,000
2017-05-23	$21.50	$21.50	$21.50	$21.50	$21.09	0
2017-05-22	$21.50	$21.50	$21.50	$21.50	$21.09	0
2017-05-19	$21.50	$21.50	$21.50	$21.50	$21.09	0
2017-05-18	$21.60	$21.60	$21.50	$21.50	$21.09	1,350
2017-05-17	$21.70	$21.70	$21.60	$21.60	$21.19	706
2017-05-16	$21.60	$21.60	$21.60	$21.60	$21.19	0
2017-05-15	$22.10	$22.10	$21.60	$21.60	$21.19	3,100
2017-05-12	$22.15	$22.15	$22.15	$22.15	$21.73	5
2017-05-11	$22.15	$22.15	$22.15	$22.15	$21.73	10
2017-05-10	$22.20	$22.20	$22.15	$22.15	$21.73	1,300
2017-05-09	$22.30	$22.30	$22.30	$22.30	$21.88	0
2017-05-08	$22.30	$22.30	$22.30	$22.30	$21.88	0
2017-05-05	$22.30	$22.30	$22.20	$22.30	$21.88	3,425
2017-05-04	$22.30	$22.30	$22.30	$22.30	$21.88	1,100
2017-05-03	$22.30	$22.30	$22.30	$22.30	$21.88	1,900
2017-05-02	$22.75	$22.75	$22.75	$22.75	$22.32	0
2017-05-01	$22.75	$22.75	$22.75	$22.75	$22.32	1,100
2017-04-28	$22.90	$22.90	$22.90	$22.90	$22.47	100
2017-04-27	$22.90	$22.90	$22.90	$22.90	$22.47	60
2017-04-26	$22.90	$22.90	$22.90	$22.90	$22.47	0
2017-04-25	$22.90	$22.90	$22.90	$22.90	$22.47	0
2017-04-24	$22.90	$22.90	$22.90	$22.90	$22.47	0
2017-04-21	$22.90	$22.90	$22.90	$22.90	$22.47	200
2017-04-20	$22.75	$22.75	$22.75	$22.75	$22.32	0
2017-04-19	$22.50	$22.75	$22.50	$22.75	$22.32	750
2017-04-18	$22.50	$22.50	$22.50	$22.50	$22.07	0
2017-04-17	$22.50	$22.50	$22.50	$22.50	$22.07	0
2017-04-13	$22.50	$22.50	$22.50	$22.50	$22.07	500
2017-04-12	$22.60	$22.60	$22.60	$22.60	$22.17	0
2017-04-11	$22.60	$22.60	$22.60	$22.60	$22.17	0
2017-04-10	$22.60	$22.60	$22.60	$22.60	$22.17	68
2017-04-07	$22.60	$22.60	$22.60	$22.60	$22.17	0
2017-04-06	$22.60	$22.60	$22.60	$22.60	$22.17	0
2017-04-05	$22.50	$22.60	$22.50	$22.60	$22.17	1,100
2017-04-04	$22.35	$22.35	$22.35	$22.35	$21.93	0
2017-04-03	$22.50	$22.65	$22.35	$22.35	$21.93	900
2017-03-31	$22.50	$22.50	$22.50	$22.50	$22.07	0
2017-03-30	$22.30	$22.50	$22.30	$22.50	$22.07	2,200
2017-03-29	$22.30	$22.35	$22.30	$22.35	$21.93	800
2017-03-28	$22.00	$22.50	$21.95	$22.48	$22.05	7,139
2017-03-27	$21.95	$21.95	$21.95	$21.95	$21.53	300
2017-03-24	$22.35	$22.35	$22.35	$22.35	$21.93	0
2017-03-23	$22.35	$22.35	$22.35	$22.35	$21.93	0
2017-03-22	$22.35	$22.35	$22.35	$22.35	$21.93	0
2017-03-21	$22.35	$22.35	$22.35	$22.35	$21.93	200
2017-03-20	$22.00	$22.05	$22.00	$22.05	$21.63	48,258
2017-03-17	$22.00	$22.00	$22.00	$22.00	$21.58	300
2017-03-16	$22.45	$22.45	$22.45	$22.45	$22.02	0
2017-03-15	$22.50	$22.50	$22.45	$22.45	$22.02	500
2017-03-14	$21.95	$22.05	$21.95	$22.05	$21.63	24,896
2017-03-13	$21.80	$21.80	$21.80	$21.80	$21.39	0
2017-03-10	$21.80	$21.80	$21.80	$21.80	$21.39	0
2017-03-09	$21.80	$21.80	$21.80	$21.80	$21.39	0
2017-03-08	$21.80	$21.80	$21.80	$21.80	$21.39	0
2017-03-07	$21.80	$21.80	$21.80	$21.80	$21.39	5
2017-03-06	$21.80	$21.80	$21.80	$21.80	$21.39	0
2017-03-03	$21.70	$21.80	$21.70	$21.80	$21.39	320
2017-03-02	$21.60	$21.60	$21.60	$21.60	$21.19	0
2017-03-01	$21.40	$21.60	$21.40	$21.60	$21.19	700
2017-02-28	$21.25	$21.25	$21.25	$21.25	$20.85	0
2017-02-27	$21.25	$21.25	$21.25	$21.25	$20.76	0
2017-02-24	$21.25	$21.25	$21.25	$21.25	$20.76	200
2017-02-23	$21.45	$21.45	$21.45	$21.45	$20.95	952
2017-02-22	$21.30	$21.30	$21.30	$21.30	$20.81	0
2017-02-21	$21.25	$21.30	$21.25	$21.30	$20.81	410
2017-02-17	$21.25	$21.25	$21.25	$21.25	$20.76	0
2017-02-16	$21.25	$21.25	$21.25	$21.25	$20.76	200
2017-02-15	$21.10	$21.25	$21.10	$21.25	$20.76	1,100
2017-02-14	$21.25	$21.25	$21.10	$21.25	$20.76	4,277
2017-02-13	$21.25	$21.25	$21.25	$21.25	$20.76	190
2017-02-10	$21.15	$21.15	$21.15	$21.15	$20.66	0
2017-02-09	$21.25	$21.25	$21.15	$21.15	$20.66	15,505
2017-02-08	$21.25	$21.25	$21.25	$21.25	$20.76	151
2017-02-07	$21.25	$21.30	$21.25	$21.30	$20.81	526
2017-02-06	$21.20	$21.20	$21.20	$21.20	$20.71	0
2017-02-03	$21.20	$21.20	$21.20	$21.20	$20.71	400
2017-02-02	$21.11	$21.11	$21.10	$21.10	$20.61	500
2017-02-01	$21.09	$21.09	$21.09	$21.09	$20.60	0
2017-01-31	$21.10	$21.10	$21.09	$21.09	$20.60	9,400
2017-01-30	$21.55	$21.75	$21.00	$21.00	$20.51	7,030
2017-01-27	$21.65	$21.65	$21.55	$21.55	$21.05	600
2017-01-26	$21.79	$21.79	$21.79	$21.79	$21.29	0
2017-01-25	$21.79	$21.79	$21.79	$21.79	$21.29	0
2017-01-24	$21.79	$21.79	$21.79	$21.79	$21.29	460
2017-01-23	$21.80	$21.80	$21.80	$21.80	$21.30	0
2017-01-20	$21.80	$21.80	$21.80	$21.80	$21.30	0
2017-01-19	$21.80	$21.80	$21.80	$21.80	$21.30	100
2017-01-18	$21.95	$21.95	$21.95	$21.95	$21.44	10
2017-01-17	$21.95	$21.95	$21.95	$21.95	$21.44	100
2017-01-13	$21.70	$21.70	$21.70	$21.70	$21.20	103
2017-01-12	$21.70	$21.70	$21.70	$21.70	$21.20	0
2017-01-11	$21.70	$21.70	$21.70	$21.70	$21.20	0
2017-01-10	$21.70	$21.70	$21.70	$21.70	$21.20	0
2017-01-09	$21.70	$21.70	$21.70	$21.70	$21.20	0
2017-01-06	$21.70	$21.70	$21.70	$21.70	$21.20	25
2017-01-05	$21.60	$22.00	$21.59	$21.70	$21.20	2,797
2017-01-04	$21.60	$21.60	$21.60	$21.60	$21.10	5,434
2017-01-03	$21.60	$21.60	$21.59	$21.60	$21.10	5,134
2016-12-30	$21.66	$21.85	$21.60	$21.60	$21.10	745
2016-12-29	$22.10	$22.10	$22.10	$22.10	$21.59	300
2016-12-28	$21.25	$21.25	$21.25	$21.25	$20.76	0
2016-12-27	$21.31	$21.31	$21.25	$21.25	$20.76	16,384
2016-12-23	$21.99	$21.99	$21.99	$21.99	$21.48	0
2016-12-22	$21.99	$21.99	$21.99	$21.99	$21.48	0
2016-12-21	$21.99	$21.99	$21.99	$21.99	$21.48	0
2016-12-20	$21.99	$21.99	$21.99	$21.99	$21.48	305
2016-12-19	$22.00	$22.00	$21.35	$21.35	$20.86	259
2016-12-16	$21.25	$21.25	$21.25	$21.25	$20.76	0
2016-12-15	$21.25	$21.25	$21.25	$21.25	$20.76	50
2016-12-14	$21.25	$21.25	$21.25	$21.25	$20.76	1
2016-12-13	$21.25	$21.25	$21.25	$21.25	$20.76	900
2016-12-12	$21.25	$21.50	$21.25	$21.25	$20.76	1,060
2016-12-09	$20.75	$20.75	$20.75	$20.75	$20.27	448
2016-12-08	$20.49	$20.49	$20.40	$20.40	$19.93	1,100
2016-12-07	$20.00	$20.45	$20.00	$20.45	$19.98	200
2016-12-06	$20.35	$20.35	$20.35	$20.35	$19.88	200
2016-12-05	$20.05	$20.05	$20.05	$20.05	$19.59	0
2016-12-02	$20.05	$20.05	$20.05	$20.05	$19.59	995
2016-12-01	$20.25	$20.25	$20.00	$20.05	$19.59	41,305
2016-11-30	$20.00	$20.00	$20.00	$20.00	$19.54	0
2016-11-29	$20.00	$20.00	$20.00	$20.00	$19.54	0
2016-11-28	$20.50	$20.50	$20.00	$20.00	$19.45	10,200
2016-11-25	$20.00	$20.00	$20.00	$20.00	$19.45	1,655
2016-11-23	$20.00	$20.00	$20.00	$20.00	$19.45	6,390
2016-11-22	$20.00	$20.00	$20.00	$20.00	$19.45	1,150
2016-11-21	$20.00	$20.00	$19.90	$20.00	$19.45	1,600
2016-11-18	$20.00	$20.00	$20.00	$20.00	$19.45	600
2016-11-17	$20.00	$20.00	$19.90	$19.90	$19.35	2,065
2016-11-16	$19.50	$19.50	$19.50	$19.50	$18.96	0
2016-11-15	$19.50	$19.50	$19.50	$19.50	$18.96	12,040
2016-11-14	$19.10	$19.45	$19.10	$19.45	$18.92	400
2016-11-11	$19.00	$19.10	$19.00	$19.10	$18.57	8,540
2016-11-10	$18.97	$19.20	$18.97	$19.00	$18.48	22,300
2016-11-09	$18.75	$18.75	$18.75	$18.75	$18.23	0
2016-11-08	$18.75	$18.75	$18.75	$18.75	$18.23	0
2016-11-07	$18.75	$18.75	$18.75	$18.75	$18.23	300
2016-11-04	$18.94	$18.94	$18.94	$18.94	$18.42	0
2016-11-03	$18.94	$18.94	$18.94	$18.94	$18.42	0
2016-11-02	$18.94	$18.94	$18.94	$18.94	$18.42	0
2016-11-01	$18.94	$18.94	$18.94	$18.94	$18.42	0
2016-10-31	$18.95	$18.95	$18.94	$18.94	$18.42	1,198
2016-10-28	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-27	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-26	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-25	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-24	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-21	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-20	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-19	$18.50	$18.50	$18.50	$18.50	$17.99	2
2016-10-18	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-17	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-14	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-13	$18.50	$18.50	$18.50	$18.50	$17.99	15
2016-10-12	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-11	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-10	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-07	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-06	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-05	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-04	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-10-03	$18.50	$18.50	$18.50	$18.50	$17.99	0
2016-09-30	$18.50	$18.75	$18.50	$18.50	$17.99	637
2016-09-29	$18.60	$18.60	$18.50	$18.50	$17.99	4,000
2016-09-28	$18.55	$18.55	$18.55	$18.55	$18.04	0
2016-09-27	$18.55	$18.55	$18.55	$18.55	$18.04	1,108
2016-09-26	$18.75	$18.75	$18.75	$18.75	$18.23	0
2016-09-23	$18.75	$18.75	$18.75	$18.75	$18.23	360
2016-09-22	$18.55	$18.55	$18.55	$18.55	$18.04	100
2016-09-21	$18.75	$18.75	$18.75	$18.75	$18.23	0
2016-09-20	$18.75	$18.75	$18.75	$18.75	$18.23	360
2016-09-19	$18.75	$18.75	$18.75	$18.75	$18.23	6,006
2016-09-16	$18.75	$18.75	$18.75	$18.75	$18.23	180
2016-09-15	$18.50	$18.50	$18.50	$18.50	$17.99	1,100
2016-09-14	$18.75	$18.75	$18.75	$18.75	$18.23	100
2016-09-13	$18.75	$18.75	$18.75	$18.75	$18.23	0
2016-09-12	$18.75	$18.75	$18.75	$18.75	$18.23	9,427
2016-09-09	$18.75	$18.75	$18.75	$18.75	$18.23	10,000
2016-09-08	$18.70	$18.95	$18.70	$18.75	$18.23	9,200
2016-09-07	$18.40	$18.50	$18.40	$18.50	$17.99	1,097
2016-09-06	$18.30	$18.30	$18.20	$18.20	$17.70	1,700
2016-09-02	$18.30	$18.30	$18.30	$18.30	$17.80	700
2016-09-01	$18.20	$18.25	$18.20	$18.25	$17.75	5,369
2016-08-31	$18.25	$18.30	$18.25	$18.25	$17.75	5,690
2016-08-30	$18.25	$18.30	$18.10	$18.26	$17.67	12,545
2016-08-29	$18.30	$18.40	$18.20	$18.25	$17.66	6,969
2016-08-26	$18.50	$18.55	$18.31	$18.40	$17.81	26,054
2016-08-25	$18.50	$18.50	$18.05	$18.30	$17.71	175,248
2016-08-24	$18.50	$18.50	$18.50	$18.50	$17.90	0
2016-08-23	$18.50	$18.50	$18.50	$18.50	$17.90	0
2016-08-22	$18.50	$18.50	$18.50	$18.50	$17.90	0
2016-08-19	$18.50	$18.50	$18.50	$18.50	$17.90	3,000
2016-08-18	$18.50	$18.50	$18.50	$18.50	$17.90	0
2016-08-17	$18.50	$18.50	$18.50	$18.50	$17.90	0
2016-08-16	$18.50	$18.50	$18.50	$18.50	$17.90	425
2016-08-15	$18.35	$18.35	$18.35	$18.35	$17.76	0
2016-08-12	$18.35	$18.35	$18.35	$18.35	$17.76	0
2016-08-11	$18.35	$18.35	$18.35	$18.35	$17.76	90
2016-08-10	$18.35	$18.35	$18.35	$18.35	$17.76	400
2016-08-09	$18.25	$18.25	$18.25	$18.25	$17.66	0
2016-08-08	$18.25	$18.25	$18.25	$18.25	$17.66	7
2016-08-05	$18.25	$18.25	$18.25	$18.25	$17.66	0
2016-08-04	$18.25	$18.25	$18.25	$18.25	$17.66	0
2016-08-03	$18.25	$18.25	$18.25	$18.25	$17.66	1,000
2016-08-02	$18.24	$18.24	$18.24	$18.24	$17.65	100
2016-08-01	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-29	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-28	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-27	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-26	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-25	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-22	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-21	$18.20	$18.20	$18.20	$18.20	$17.61	150
2016-07-20	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-19	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-18	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-15	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-14	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-13	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-12	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-11	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-08	$18.20	$18.20	$18.20	$18.20	$17.61	0
2016-07-07	$18.20	$18.20	$18.20	$18.20	$17.61	90
2016-07-06	$18.10	$18.20	$18.10	$18.20	$17.61	231
2016-07-05	$18.00	$18.00	$18.00	$18.00	$17.42	0
2016-07-01	$17.73	$18.00	$17.73	$18.00	$17.42	8,200
2016-06-30	$17.70	$17.75	$17.70	$17.70	$17.13	10,069
2016-06-29	$17.70	$17.70	$17.70	$17.70	$17.13	0
2016-06-28	$17.70	$17.70	$17.70	$17.70	$17.13	0
2016-06-27	$17.70	$17.70	$17.70	$17.70	$17.13	100
2016-06-24	$17.80	$17.80	$17.70	$17.70	$17.13	20,200
2016-06-23	$18.00	$18.00	$18.00	$18.00	$17.42	0
2016-06-22	$18.00	$18.00	$18.00	$18.00	$17.42	0
2016-06-21	$18.00	$18.00	$18.00	$18.00	$17.42	0
2016-06-20	$18.00	$18.00	$18.00	$18.00	$17.42	0
2016-06-17	$18.00	$18.00	$18.00	$18.00	$17.42	0
2016-06-16	$18.00	$18.00	$18.00	$18.00	$17.42	4
2016-06-15	$18.00	$18.00	$17.60	$18.00	$17.42	1,028
2016-06-14	$17.55	$17.55	$17.55	$17.55	$16.98	0
2016-06-13	$18.00	$18.20	$17.55	$17.55	$16.98	1,065
2016-06-10	$18.50	$18.50	$18.50	$18.50	$17.90	1,410
2016-06-09	$18.05	$18.50	$18.00	$18.50	$17.90	1,040
2016-06-08	$17.98	$17.98	$17.98	$17.98	$17.40	0
2016-06-07	$17.60	$17.98	$17.60	$17.98	$17.40	720
2016-06-06	$17.50	$17.50	$17.50	$17.50	$16.94	0
2016-06-03	$17.50	$17.50	$17.50	$17.50	$16.94	0
2016-06-02	$17.50	$17.50	$17.50	$17.50	$16.94	0
2016-06-01	$17.50	$17.50	$17.50	$17.50	$16.94	905
2016-05-31	$17.31	$17.31	$17.31	$17.31	$16.75	276
2016-05-27	$17.98	$17.98	$17.31	$17.31	$16.75	900
2016-05-26	$17.25	$17.25	$17.25	$17.25	$16.63	676
2016-05-25	$18.00	$18.00	$17.20	$17.98	$17.33	3,423
2016-05-24	$18.00	$18.00	$18.00	$18.00	$17.35	0
2016-05-23	$18.00	$18.00	$18.00	$18.00	$17.35	200
2016-05-20	$17.75	$18.00	$17.75	$18.00	$17.35	300
2016-05-19	$17.49	$17.55	$17.15	$17.55	$16.92	1,829
2016-05-18	$17.15	$17.15	$17.15	$17.15	$16.53	0
2016-05-17	$17.15	$17.15	$17.15	$17.15	$16.53	7,643
2016-05-16	$16.99	$17.00	$16.99	$17.00	$16.39	500
2016-05-13	$17.00	$17.00	$17.00	$17.00	$16.39	686
2016-05-12	$17.20	$17.20	$17.20	$17.20	$16.58	0
2016-05-11	$17.15	$17.20	$17.15	$17.20	$16.58	300
2016-05-10	$17.15	$17.15	$17.15	$17.15	$16.53	327
2016-05-09	$16.80	$16.80	$16.80	$16.80	$16.19	0
2016-05-06	$16.80	$16.80	$16.80	$16.80	$16.19	0
2016-05-05	$16.80	$16.80	$16.80	$16.80	$16.19	38
2016-05-04	$16.80	$16.80	$16.80	$16.80	$16.19	200
2016-05-03	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-05-02	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-29	$17.00	$17.00	$17.00	$17.00	$16.39	200
2016-04-28	$17.15	$17.15	$17.15	$17.15	$16.53	100
2016-04-27	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-26	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-25	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-22	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-21	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-20	$17.00	$17.00	$17.00	$17.00	$16.39	716
2016-04-19	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-18	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-15	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-14	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-13	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-12	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-11	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-08	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-07	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-06	$17.00	$17.00	$17.00	$17.00	$16.39	324
2016-04-05	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-04	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-04-01	$17.00	$17.00	$17.00	$17.00	$16.39	100
2016-03-31	$17.10	$17.10	$17.10	$17.10	$16.48	500
2016-03-30	$17.10	$17.10	$17.10	$17.10	$16.48	300
2016-03-29	$17.10	$17.10	$17.10	$17.10	$16.48	0
2016-03-28	$17.00	$17.10	$17.00	$17.10	$16.48	1,150
2016-03-24	$17.10	$17.10	$17.10	$17.10	$16.48	0
2016-03-23	$17.10	$17.10	$17.10	$17.10	$16.48	4
2016-03-22	$17.10	$17.10	$17.10	$17.10	$16.48	0
2016-03-21	$17.10	$17.10	$17.10	$17.10	$16.48	0
2016-03-18	$17.10	$17.10	$17.10	$17.10	$16.48	0
2016-03-17	$17.10	$17.10	$17.10	$17.10	$16.48	0
2016-03-16	$17.10	$17.10	$17.10	$17.10	$16.48	0
2016-03-15	$16.70	$17.10	$16.70	$17.10	$16.48	800
2016-03-14	$17.00	$17.00	$17.00	$17.00	$16.39	0
2016-03-11	$16.58	$17.00	$16.58	$17.00	$16.39	40,703
2016-03-10	$16.46	$16.46	$16.46	$16.46	$15.86	78
2016-03-09	$16.46	$16.46	$16.46	$16.46	$15.86	0
2016-03-08	$16.46	$16.46	$16.46	$16.46	$15.86	0
2016-03-07	$16.46	$16.46	$16.46	$16.46	$15.86	0
2016-03-04	$16.46	$16.46	$16.46	$16.46	$15.86	2,000
2016-03-03	$16.50	$16.60	$16.50	$16.50	$15.90	2,140
2016-03-02	$16.60	$16.60	$16.60	$16.60	$15.93	100
2016-03-01	$16.60	$16.60	$16.60	$16.60	$15.93	80
2016-02-29	$16.65	$16.65	$16.50	$16.60	$15.93	2,400
2016-02-26	$16.65	$16.65	$16.45	$16.45	$15.79	4,555
2016-02-25	$16.60	$16.60	$16.60	$16.60	$15.93	0
2016-02-24	$16.60	$16.60	$16.60	$16.60	$15.93	0
2016-02-23	$16.60	$16.60	$16.60	$16.60	$15.93	0
2016-02-22	$16.60	$16.60	$16.60	$16.60	$15.93	100
2016-02-19	$16.60	$16.60	$16.60	$16.60	$15.93	0
2016-02-18	$16.60	$16.60	$16.60	$16.60	$15.93	0
2016-02-17	$16.55	$16.60	$16.55	$16.60	$15.93	4,000
2016-02-16	$16.62	$16.62	$16.62	$16.62	$15.95	0
2016-02-12	$16.62	$16.62	$16.62	$16.62	$15.95	0
2016-02-11	$16.62	$16.62	$16.62	$16.62	$15.95	0
2016-02-10	$16.62	$16.62	$16.62	$16.62	$15.95	0
2016-02-09	$16.62	$16.62	$16.62	$16.62	$15.95	0
2016-02-08	$16.62	$16.62	$16.62	$16.62	$15.95	0
2016-02-05	$16.62	$16.62	$16.62	$16.62	$15.95	31
2016-02-04	$16.62	$16.62	$16.62	$16.62	$15.95	0
2016-02-03	$16.60	$16.65	$16.60	$16.62	$15.95	17,076
2016-02-02	$16.65	$16.65	$16.60	$16.65	$15.98	28,200
2016-02-01	$16.55	$16.55	$16.55	$16.55	$15.88	0
2016-01-29	$16.55	$16.55	$16.55	$16.55	$15.88	0
2016-01-28	$16.55	$16.55	$16.55	$16.55	$15.88	0
2016-01-27	$16.55	$16.55	$16.55	$16.55	$15.88	0
2016-01-26	$16.55	$16.55	$16.55	$16.55	$15.88	0
2016-01-25	$16.55	$16.55	$16.55	$16.55	$15.88	200
2016-01-22	$16.65	$16.65	$16.65	$16.65	$15.98	0
2016-01-21	$16.65	$16.65	$16.65	$16.65	$15.98	224
2016-01-20	$16.65	$16.65	$16.65	$16.65	$15.98	900
2016-01-19	$16.70	$16.70	$16.70	$16.70	$16.03	100
2016-01-15	$16.70	$16.70	$16.70	$16.70	$16.03	869
2016-01-14	$16.65	$16.75	$16.65	$16.75	$16.08	350
2016-01-13	$16.75	$16.75	$16.75	$16.75	$16.08	0
2016-01-12	$16.75	$16.75	$16.75	$16.75	$16.08	0
2016-01-11	$16.77	$16.77	$16.75	$16.75	$16.08	700
2016-01-08	$16.80	$16.80	$16.80	$16.80	$16.12	80
2016-01-07	$16.80	$16.80	$16.80	$16.80	$16.12	0
2016-01-06	$16.80	$16.80	$16.80	$16.80	$16.12	4,000
2016-01-05	$16.80	$16.80	$16.80	$16.80	$16.12	3,496
2016-01-04	$16.80	$16.80	$16.80	$16.80	$16.12	1,000
2015-12-31	$16.82	$16.85	$16.75	$16.75	$16.08	12,060
2015-12-30	$16.50	$16.82	$16.50	$16.80	$16.12	21,094
2015-12-29	$16.40	$16.40	$16.40	$16.40	$15.74	100
2015-12-28	$16.41	$16.41	$16.40	$16.40	$15.74	600
2015-12-24	$16.42	$16.42	$16.42	$16.42	$15.76	200
2015-12-23	$16.50	$16.50	$16.50	$16.50	$15.84	114
2015-12-22	$16.42	$16.42	$16.42	$16.42	$15.76	0
2015-12-21	$16.42	$16.42	$16.42	$16.42	$15.76	415
2015-12-18	$16.42	$16.42	$16.42	$16.42	$15.76	0
2015-12-17	$16.42	$16.42	$16.42	$16.42	$15.76	0
2015-12-16	$16.42	$16.42	$16.42	$16.42	$15.76	0
2015-12-15	$16.42	$16.42	$16.42	$16.42	$15.76	0
2015-12-14	$16.42	$16.42	$16.42	$16.42	$15.76	0
2015-12-11	$16.42	$16.42	$16.42	$16.42	$15.76	15
2015-12-10	$16.42	$16.42	$16.42	$16.42	$15.76	0
2015-12-09	$16.42	$16.42	$16.42	$16.42	$15.76	435
2015-12-08	$16.50	$16.50	$16.50	$16.50	$15.84	0
2015-12-07	$16.50	$16.50	$16.50	$16.50	$15.84	0
2015-12-04	$16.40	$16.50	$16.40	$16.50	$15.84	2,466
2015-12-03	$16.50	$16.50	$16.50	$16.50	$15.84	0
2015-12-02	$16.50	$16.50	$16.40	$16.50	$15.84	1,785
2015-12-01	$16.50	$16.50	$16.50	$16.50	$15.84	0
2015-11-30	$16.45	$16.50	$16.45	$16.50	$15.84	1,309
2015-11-27	$16.37	$16.45	$16.37	$16.38	$15.72	2,408
2015-11-25	$16.50	$16.50	$16.50	$16.50	$15.79	963
2015-11-24	$16.40	$16.50	$16.35	$16.50	$15.79	700
2015-11-23	$16.50	$16.50	$16.50	$16.50	$15.79	65
2015-11-20	$16.40	$16.50	$16.40	$16.50	$15.79	5,091
2015-11-19	$16.30	$16.30	$16.30	$16.30	$15.60	400
2015-11-18	$16.25	$16.40	$16.25	$16.30	$15.60	1,879
2015-11-17	$16.30	$16.30	$16.30	$16.30	$15.60	0
2015-11-16	$16.25	$16.30	$16.25	$16.30	$15.60	300
2015-11-13	$16.04	$16.05	$16.04	$16.05	$15.36	400
2015-11-12	$16.05	$16.05	$16.05	$16.05	$15.36	300
2015-11-11	$16.00	$16.00	$16.00	$16.00	$15.31	100
2015-11-10	$16.00	$16.00	$16.00	$16.00	$15.31	100
2015-11-09	$16.00	$16.00	$16.00	$16.00	$15.31	100
2015-11-06	$15.65	$16.00	$15.65	$16.00	$15.31	925
2015-11-05	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-11-04	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-11-03	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-11-02	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-10-30	$15.80	$15.80	$15.80	$15.80	$15.12	375
2015-10-29	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-10-28	$16.00	$16.00	$16.00	$16.00	$15.31	100
2015-10-27	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-10-26	$15.80	$16.00	$15.80	$16.00	$15.31	1,400
2015-10-23	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-22	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-21	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-20	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-19	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-16	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-15	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-14	$16.10	$16.10	$16.10	$16.10	$15.41	0
2015-10-13	$16.10	$16.10	$16.10	$16.10	$15.41	150
2015-10-12	$16.10	$16.10	$16.10	$16.10	$15.41	1,000
2015-10-09	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-10-08	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-10-07	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-10-06	$16.00	$16.00	$16.00	$16.00	$15.31	500
2015-10-05	$15.80	$15.80	$15.80	$15.80	$15.12	800
2015-10-02	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-10-01	$16.00	$16.00	$16.00	$16.00	$15.31	1,001
2015-09-30	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-29	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-28	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-25	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-24	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-23	$15.80	$15.80	$15.80	$15.80	$15.12	100
2015-09-22	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-09-21	$16.00	$16.00	$16.00	$16.00	$15.31	115
2015-09-18	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-17	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-16	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-15	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-14	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-11	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-10	$15.80	$15.80	$15.80	$15.80	$15.12	0
2015-09-09	$15.75	$15.80	$15.75	$15.80	$15.12	800
2015-09-08	$15.85	$15.85	$15.80	$15.80	$15.12	1,100
2015-09-04	$15.90	$15.90	$15.85	$15.85	$15.17	1,100
2015-09-03	$15.65	$15.72	$15.65	$15.65	$14.97	2,700
2015-09-02	$16.00	$16.00	$16.00	$16.00	$15.31	0
2015-09-01	$16.00	$16.00	$16.00	$16.00	$15.26	0
2015-08-31	$16.00	$16.00	$16.00	$16.00	$15.26	0

First Banctrust Corp (FIRT) News Headlines

Recent First Banctrust Corp (FIRT) News

Similar Companies to First Banctrust Corp (FIRT) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

First Banctrust Corp (FIRT) Exchange: OTCMKTS