Four Oaks Fincorp Inc (FOFN) Exchange: OTCMKTS
Data as of April 25, 2024
$18.80 ($0.00) 0.00%
Four Oaks Fincorp Inc - Daily Information
Click for more stock information on Four Oaks Fincorp Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.80 |
| Previous Close | $18.80 |
| High | $18.80 |
| Low | $18.80 |
| Adjusted Open | $18.80 |
| Previous Adjusted Close | $18.80 |
| Adjusted High | $18.80 |
| Adjusted Low | $18.80 |
About Four Oaks Fincorp Inc (FOFN)
DELISTED - Four Oaks Fincorp, Inc. is a bank holding company. The Company's primary function is to serve as the holding company for its wholly owned subsidiaries, Four Oaks Bank & Trust Company (the Bank) and Four Oaks Mortgage Services, LLC. In addition, it has an interest in Four Oaks Statutory Trust I, a wholly owned statutory business trust (the Trust), for the sole purpose of issuing trust preferred securities. The bank is a community focused bank engaging in general commercial banking business to the communities it serves. The bank is a community focused bank engaging in general commercial banking business to the communities it serves. The Bank provides a range of services, which include checking accounts; savings accounts; individual retirement accounts (IRA); negotiable order of withdrawal (NOW) accounts; money market accounts; student checking and saving programs; e-statements; loans for businesses, agriculture, real estate, personal uses, home improvement and automobiles.
Invest in Four Oaks Fincorp Inc (FOFN)
Historical Stock Data for Four Oaks Fincorp Inc (FOFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-03 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-11-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-11-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-10-31 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2017-10-30 | $19.22 | $19.22 | $18.80 | $18.80 | $18.80 | 844 |
| 2017-10-27 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 100 |
| 2017-10-26 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 10 |
| 2017-10-25 | $19.30 | $19.55 | $19.22 | $19.22 | $19.22 | 1,601 |
| 2017-10-24 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 3,176 |
| 2017-10-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 349 |
| 2017-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-10-19 | $19.42 | $19.50 | $19.42 | $19.50 | $19.50 | 400 |
| 2017-10-18 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2017-10-17 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2017-10-16 | $19.28 | $19.28 | $19.20 | $19.22 | $19.22 | 1,326 |
| 2017-10-13 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 257 |
| 2017-10-12 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 28 |
| 2017-10-11 | $19.35 | $19.35 | $19.16 | $19.16 | $19.16 | 787 |
| 2017-10-10 | $19.30 | $19.30 | $19.23 | $19.30 | $19.30 | 2,015 |
| 2017-10-09 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2017-10-06 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 110 |
| 2017-10-05 | $19.29 | $19.29 | $19.21 | $19.28 | $19.28 | 7,273 |
| 2017-10-04 | $19.50 | $19.56 | $19.50 | $19.56 | $19.56 | 241 |
| 2017-10-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 200 |
| 2017-10-02 | $19.44 | $19.50 | $19.14 | $19.50 | $19.50 | 14,449 |
| 2017-09-29 | $17.60 | $19.45 | $17.60 | $19.45 | $19.45 | 18,321 |
| 2017-09-28 | $19.04 | $19.15 | $19.04 | $19.15 | $19.15 | 4,033 |
| 2017-09-27 | $18.45 | $19.25 | $18.45 | $19.05 | $19.05 | 7,760 |
| 2017-09-26 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2017-09-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 66 |
| 2017-09-22 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 34 |
| 2017-09-21 | $18.18 | $18.21 | $18.16 | $18.21 | $18.21 | 2,367 |
| 2017-09-20 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1 |
| 2017-09-19 | $17.95 | $18.01 | $17.95 | $18.01 | $18.01 | 537 |
| 2017-09-18 | $17.90 | $17.90 | $17.86 | $17.86 | $17.86 | 2,219 |
| 2017-09-15 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 325 |
| 2017-09-14 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 290 |
| 2017-09-13 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 247 |
| 2017-09-12 | $17.30 | $17.69 | $17.30 | $17.66 | $17.66 | 3,160 |
| 2017-09-11 | $17.11 | $17.25 | $17.11 | $17.25 | $17.25 | 2,755 |
| 2017-09-08 | $17.00 | $17.11 | $17.00 | $17.11 | $17.11 | 3,758 |
| 2017-09-07 | $17.55 | $17.65 | $17.05 | $17.05 | $17.05 | 5,196 |
| 2017-09-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 11 |
| 2017-09-05 | $17.65 | $17.65 | $17.62 | $17.65 | $17.65 | 11,626 |
| 2017-08-31 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 73 |
| 2017-08-30 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 305 |
| 2017-08-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 33 |
| 2017-08-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2017-08-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 3,303 |
| 2017-08-24 | $17.52 | $17.75 | $17.52 | $17.70 | $17.70 | 2,554 |
| 2017-08-23 | $17.44 | $17.60 | $17.44 | $17.50 | $17.50 | 1,728 |
| 2017-08-22 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2017-08-21 | $17.60 | $17.60 | $17.43 | $17.43 | $17.43 | 471 |
| 2017-08-18 | $17.61 | $17.61 | $17.60 | $17.60 | $17.60 | 415 |
| 2017-08-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 326 |
| 2017-08-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 76 |
| 2017-08-15 | $17.65 | $17.95 | $17.65 | $17.95 | $17.95 | 19,140 |
| 2017-08-14 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1 |
| 2017-08-11 | $17.77 | $17.77 | $17.75 | $17.77 | $17.77 | 410 |
| 2017-08-10 | $18.32 | $18.32 | $18.00 | $18.00 | $18.00 | 3,033 |
| 2017-08-09 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 20 |
| 2017-08-08 | $18.37 | $18.37 | $18.36 | $18.36 | $18.36 | 2,740 |
| 2017-08-07 | $18.37 | $18.37 | $18.37 | $18.37 | $18.35 | 186 |
| 2017-08-04 | $18.37 | $18.37 | $18.37 | $18.37 | $18.35 | 162 |
| 2017-08-03 | $18.37 | $18.37 | $18.37 | $18.37 | $18.35 | 1 |
| 2017-08-02 | $18.37 | $18.37 | $18.37 | $18.37 | $18.35 | 672 |
| 2017-08-01 | $19.42 | $19.44 | $19.42 | $19.44 | $19.42 | 744 |
| 2017-07-31 | $18.81 | $18.81 | $18.81 | $18.81 | $18.79 | 0 |
| 2017-07-28 | $18.81 | $18.81 | $18.81 | $18.81 | $18.79 | 16 |
| 2017-07-27 | $19.30 | $19.46 | $18.80 | $18.81 | $18.79 | 2,644 |
| 2017-07-26 | $19.40 | $19.40 | $19.40 | $19.40 | $19.38 | 230 |
| 2017-07-25 | $19.10 | $19.40 | $18.37 | $19.40 | $19.38 | 11,522 |
| 2017-07-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.98 | 1,400 |
| 2017-07-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.13 | 0 |
| 2017-07-20 | $18.90 | $19.15 | $18.83 | $19.15 | $19.13 | 5,448 |
| 2017-07-19 | $18.85 | $18.90 | $18.80 | $18.85 | $18.83 | 30,543 |
| 2017-07-18 | $18.70 | $18.85 | $18.70 | $18.85 | $18.83 | 3,348 |
| 2017-07-17 | $18.70 | $18.80 | $18.70 | $18.80 | $18.78 | 4,612 |
| 2017-07-14 | $18.37 | $18.78 | $18.37 | $18.78 | $18.76 | 5,855 |
| 2017-07-13 | $18.52 | $18.66 | $18.52 | $18.66 | $18.64 | 5,737 |
| 2017-07-12 | $18.54 | $18.60 | $18.54 | $18.60 | $18.58 | 4,200 |
| 2017-07-11 | $18.50 | $18.90 | $18.50 | $18.75 | $18.73 | 4,240 |
| 2017-07-10 | $18.75 | $18.85 | $18.68 | $18.70 | $18.68 | 4,243 |
| 2017-07-07 | $18.64 | $18.90 | $18.62 | $18.90 | $18.88 | 4,749 |
| 2017-07-06 | $18.59 | $18.85 | $18.53 | $18.85 | $18.83 | 13,518 |
| 2017-07-05 | $18.83 | $18.92 | $18.57 | $18.92 | $18.90 | 8,573 |
| 2017-07-03 | $18.58 | $18.83 | $18.58 | $18.83 | $18.81 | 4,435 |
| 2017-06-30 | $18.55 | $18.60 | $18.55 | $18.60 | $18.58 | 5,586 |
| 2017-06-29 | $18.20 | $18.64 | $18.20 | $18.60 | $18.58 | 11,414 |
| 2017-06-28 | $17.95 | $18.50 | $17.90 | $18.27 | $18.25 | 104,550 |
| 2017-06-27 | $17.48 | $18.03 | $17.45 | $17.90 | $17.88 | 285,652 |
| 2017-06-26 | $14.78 | $15.20 | $14.78 | $15.18 | $15.16 | 2,385 |
| 2017-06-23 | $14.81 | $14.90 | $14.78 | $14.78 | $14.76 | 3,429 |
| 2017-06-22 | $15.00 | $15.10 | $14.80 | $14.80 | $14.78 | 4,036 |
| 2017-06-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.98 | 1,142 |
| 2017-06-20 | $15.10 | $15.10 | $15.00 | $15.00 | $14.98 | 912 |
| 2017-06-19 | $15.00 | $15.05 | $14.90 | $15.00 | $14.98 | 9,392 |
| 2017-06-16 | $14.90 | $14.90 | $14.90 | $14.90 | $14.88 | 0 |
| 2017-06-15 | $14.90 | $14.90 | $14.90 | $14.90 | $14.88 | 200 |
| 2017-06-14 | $15.00 | $15.00 | $15.00 | $15.00 | $14.98 | 33 |
| 2017-06-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.98 | 0 |
| 2017-06-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.98 | 350 |
| 2017-06-09 | $15.00 | $15.00 | $14.85 | $14.85 | $14.83 | 1,398 |
| 2017-06-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.88 | 100 |
| 2017-06-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.88 | 0 |
| 2017-06-06 | $14.90 | $14.90 | $14.90 | $14.90 | $14.88 | 0 |
| 2017-06-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.88 | 21 |
| 2017-06-02 | $15.00 | $15.00 | $14.90 | $14.90 | $14.88 | 1,140 |
| 2017-06-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.98 | 401 |
| 2017-05-31 | $15.10 | $15.10 | $15.10 | $15.10 | $15.08 | 100 |
| 2017-05-30 | $15.05 | $15.05 | $15.05 | $15.05 | $15.03 | 99 |
| 2017-05-26 | $15.05 | $15.05 | $15.05 | $15.05 | $15.03 | 40 |
| 2017-05-25 | $15.05 | $15.05 | $15.05 | $15.05 | $15.03 | 0 |
| 2017-05-24 | $15.05 | $15.05 | $15.05 | $15.05 | $15.03 | 200 |
| 2017-05-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.93 | 0 |
| 2017-05-22 | $15.30 | $15.30 | $14.95 | $14.95 | $14.93 | 1,361 |
| 2017-05-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.43 | 600 |
| 2017-05-18 | $15.50 | $15.50 | $15.50 | $15.50 | $15.48 | 200 |
| 2017-05-17 | $15.50 | $15.55 | $15.50 | $15.55 | $15.53 | 1,165 |
| 2017-05-16 | $15.40 | $15.45 | $15.40 | $15.45 | $15.43 | 1,589 |
| 2017-05-15 | $15.55 | $15.55 | $15.55 | $15.55 | $15.53 | 1,035 |
| 2017-05-12 | $15.48 | $15.48 | $15.48 | $15.48 | $15.46 | 0 |
| 2017-05-11 | $15.48 | $15.48 | $15.48 | $15.48 | $15.46 | 0 |
| 2017-05-10 | $15.72 | $15.72 | $15.48 | $15.48 | $15.46 | 1,800 |
| 2017-05-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.73 | 400 |
| 2017-05-08 | $15.95 | $15.95 | $15.95 | $15.95 | $15.93 | 100 |
| 2017-05-05 | $15.50 | $15.99 | $15.50 | $15.98 | $15.96 | 800 |
| 2017-05-04 | $14.50 | $15.25 | $14.50 | $15.25 | $15.23 | 11,900 |
| 2017-05-03 | $14.35 | $14.45 | $14.35 | $14.45 | $14.42 | 2,100 |
| 2017-05-02 | $14.17 | $14.35 | $14.17 | $14.35 | $14.32 | 3,700 |
| 2017-05-01 | $14.15 | $14.20 | $14.15 | $14.20 | $14.18 | 1,000 |
| 2017-04-28 | $14.00 | $14.15 | $14.00 | $14.00 | $13.98 | 2,400 |
| 2017-04-27 | $14.05 | $14.05 | $14.00 | $14.00 | $13.98 | 800 |
| 2017-04-26 | $13.95 | $14.00 | $13.95 | $14.00 | $13.98 | 1,800 |
| 2017-04-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.98 | 200 |
| 2017-04-24 | $14.00 | $14.00 | $14.00 | $14.00 | $13.98 | 0 |
| 2017-04-21 | $13.90 | $14.00 | $13.90 | $14.00 | $13.98 | 1,600 |
| 2017-04-20 | $14.00 | $14.00 | $14.00 | $14.00 | $13.98 | 200 |
| 2017-04-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.83 | 1,000 |
| 2017-04-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.83 | 500 |
| 2017-04-17 | $13.75 | $13.90 | $13.75 | $13.90 | $13.88 | 7,900 |
| 2017-04-13 | $13.55 | $13.55 | $13.55 | $13.55 | $13.53 | 200 |
| 2017-04-12 | $13.50 | $13.50 | $13.50 | $13.50 | $13.48 | 300 |
| 2017-04-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.48 | 200 |
| 2017-04-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.48 | 1,200 |
| 2017-04-07 | $13.75 | $13.80 | $13.50 | $13.50 | $13.48 | 1,600 |
| 2017-04-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.33 | 20 |
| 2017-04-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.33 | 700 |
| 2017-04-04 | $13.75 | $13.99 | $13.01 | $13.20 | $13.18 | 11,100 |
| 2017-04-03 | $14.05 | $14.05 | $13.75 | $13.80 | $13.78 | 2,100 |
| 2017-03-31 | $14.05 | $14.05 | $14.05 | $14.05 | $14.03 | 400 |
| 2017-03-30 | $14.20 | $14.20 | $14.05 | $14.05 | $14.03 | 1,100 |
| 2017-03-29 | $14.10 | $14.10 | $14.10 | $14.10 | $14.08 | 200 |
| 2017-03-28 | $14.25 | $14.25 | $14.10 | $14.25 | $14.23 | 3,100 |
| 2017-03-27 | $14.80 | $14.80 | $14.50 | $14.50 | $14.47 | 1,400 |
| 2017-03-24 | $15.05 | $15.05 | $14.80 | $14.80 | $14.77 | 700 |
| 2017-03-23 | $15.25 | $15.25 | $15.25 | $15.25 | $15.22 | 200 |
| 2017-03-22 | $15.77 | $15.77 | $15.25 | $15.25 | $15.22 | 1,700 |
| 2017-03-21 | $16.10 | $16.10 | $15.77 | $15.77 | $15.74 | 1,600 |
| 2017-03-20 | $16.10 | $16.10 | $16.10 | $16.10 | $16.07 | 300 |
| 2017-03-17 | $16.10 | $16.10 | $16.10 | $16.10 | $16.07 | 200 |
| 2017-03-16 | $16.05 | $16.05 | $16.05 | $16.05 | $16.02 | 1,300 |
| 2017-03-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.02 | 1,700 |
| 2017-03-14 | $16.50 | $16.50 | $16.05 | $16.05 | $16.02 | 700 |
| 2017-03-13 | $16.51 | $16.51 | $16.51 | $16.51 | $16.48 | 102 |
| 2017-03-10 | $17.00 | $17.00 | $16.20 | $16.51 | $16.48 | 1,000 |
| 2017-03-09 | $17.20 | $17.20 | $17.20 | $17.20 | $17.17 | 7 |
| 2017-03-08 | $3.44 | $3.44 | $3.44 | $3.44 | $17.17 | 20 |
| 2017-03-07 | $3.44 | $3.44 | $3.44 | $3.44 | $17.17 | 0 |
| 2017-03-06 | $3.36 | $3.47 | $3.36 | $3.44 | $17.17 | 360 |
| 2017-03-03 | $3.45 | $3.45 | $3.31 | $3.32 | $16.57 | 920 |
| 2017-03-02 | $3.25 | $3.57 | $3.25 | $3.46 | $17.27 | 2,600 |
| 2017-03-01 | $3.32 | $3.32 | $3.16 | $3.16 | $15.77 | 260 |
| 2017-02-28 | $3.30 | $3.34 | $3.30 | $3.34 | $16.67 | 200 |
| 2017-02-27 | $3.30 | $3.30 | $3.30 | $3.30 | $16.47 | 20 |
| 2017-02-24 | $3.26 | $3.30 | $3.25 | $3.30 | $16.47 | 500 |
| 2017-02-23 | $3.33 | $3.33 | $3.30 | $3.30 | $16.47 | 40 |
| 2017-02-22 | $3.34 | $3.34 | $3.34 | $3.34 | $16.67 | 40 |
| 2017-02-21 | $3.35 | $3.35 | $3.34 | $3.35 | $16.72 | 160 |
| 2017-02-17 | $3.34 | $3.34 | $3.34 | $3.34 | $16.67 | 20 |
| 2017-02-16 | $3.45 | $3.45 | $3.40 | $3.40 | $16.97 | 780 |
| 2017-02-15 | $3.55 | $3.55 | $3.50 | $3.50 | $17.47 | 140 |
| 2017-02-14 | $3.55 | $3.60 | $3.45 | $3.60 | $17.97 | 380 |
| 2017-02-13 | $3.50 | $3.55 | $3.50 | $3.55 | $17.72 | 80 |
| 2017-02-10 | $3.35 | $3.65 | $3.25 | $3.60 | $17.97 | 920 |
| 2017-02-09 | $3.26 | $3.40 | $3.10 | $3.35 | $16.72 | 380 |
| 2017-02-08 | $3.30 | $3.40 | $3.25 | $3.30 | $16.47 | 620 |
| 2017-02-07 | $3.10 | $3.15 | $3.10 | $3.15 | $15.72 | 100 |
| 2017-02-06 | $3.06 | $3.06 | $3.06 | $3.06 | $15.27 | 40 |
| 2017-02-03 | $3.10 | $3.10 | $3.10 | $3.10 | $15.47 | 40 |
| 2017-02-02 | $3.10 | $3.10 | $3.10 | $3.10 | $15.47 | 20 |
| 2017-02-01 | $3.10 | $3.10 | $3.00 | $3.10 | $15.47 | 260 |
| 2017-01-31 | $3.02 | $3.02 | $3.02 | $3.02 | $15.05 | 0 |
| 2017-01-30 | $3.02 | $3.02 | $3.02 | $3.02 | $15.05 | 6 |
| 2017-01-27 | $3.02 | $3.02 | $3.02 | $3.02 | $15.05 | 40 |
| 2017-01-26 | $3.00 | $3.00 | $3.00 | $3.00 | $14.97 | 0 |
| 2017-01-25 | $3.00 | $3.05 | $2.95 | $3.00 | $14.97 | 580 |
| 2017-01-24 | $3.05 | $3.05 | $3.05 | $3.05 | $15.22 | 40 |
| 2017-01-23 | $3.09 | $3.09 | $3.09 | $3.09 | $15.42 | 160 |
| 2017-01-20 | $3.09 | $3.09 | $3.09 | $3.09 | $15.42 | 20 |
| 2017-01-19 | $3.25 | $3.25 | $3.00 | $3.00 | $14.97 | 80 |
| 2017-01-18 | $3.00 | $3.00 | $3.00 | $3.00 | $14.97 | 0 |
| 2017-01-17 | $3.00 | $3.00 | $3.00 | $3.00 | $14.97 | 0 |
| 2017-01-13 | $3.05 | $3.05 | $3.00 | $3.00 | $14.97 | 280 |
| 2017-01-12 | $3.05 | $3.10 | $3.05 | $3.05 | $15.22 | 240 |
| 2017-01-11 | $3.10 | $3.10 | $3.00 | $3.00 | $14.97 | 280 |
| 2017-01-10 | $3.00 | $3.07 | $3.00 | $3.07 | $15.32 | 1,220 |
| 2017-01-09 | $3.00 | $3.00 | $3.00 | $3.00 | $14.97 | 160 |
| 2017-01-06 | $2.88 | $3.00 | $2.88 | $3.00 | $14.97 | 940 |
| 2017-01-05 | $2.88 | $2.88 | $2.88 | $2.88 | $14.37 | 25 |
| 2017-01-04 | $2.85 | $2.85 | $2.85 | $2.85 | $14.23 | 1,320 |
| 2017-01-03 | $2.68 | $2.85 | $2.62 | $2.62 | $13.08 | 120 |
| 2016-12-30 | $2.65 | $2.65 | $2.65 | $2.65 | $13.23 | 300 |
| 2016-12-29 | $2.79 | $2.79 | $2.79 | $2.79 | $13.93 | 35 |
| 2016-12-28 | $2.84 | $2.84 | $2.70 | $2.80 | $13.98 | 100 |
| 2016-12-27 | $2.60 | $2.88 | $2.60 | $2.88 | $14.37 | 1,640 |
| 2016-12-23 | $2.55 | $2.55 | $2.55 | $2.55 | $12.73 | 60 |
| 2016-12-22 | $2.64 | $2.64 | $2.60 | $2.60 | $12.98 | 20 |
| 2016-12-21 | $2.60 | $2.64 | $2.60 | $2.64 | $13.18 | 60 |
| 2016-12-20 | $2.65 | $2.68 | $2.60 | $2.60 | $12.98 | 800 |
| 2016-12-19 | $2.70 | $2.70 | $2.60 | $2.70 | $13.48 | 80 |
| 2016-12-16 | $2.70 | $2.70 | $2.70 | $2.70 | $13.48 | 60 |
| 2016-12-15 | $2.50 | $2.70 | $2.50 | $2.70 | $13.48 | 1,660 |
| 2016-12-14 | $2.60 | $2.70 | $2.58 | $2.70 | $13.48 | 600 |
| 2016-12-13 | $2.66 | $2.66 | $2.66 | $2.66 | $13.27 | 8 |
| 2016-12-12 | $2.66 | $2.66 | $2.66 | $2.66 | $13.27 | 200 |
| 2016-12-09 | $2.75 | $2.77 | $2.66 | $2.66 | $13.28 | 800 |
| 2016-12-08 | $2.73 | $2.75 | $2.65 | $2.75 | $13.73 | 60 |
| 2016-12-07 | $2.75 | $2.77 | $2.70 | $2.77 | $13.83 | 480 |
| 2016-12-06 | $2.68 | $2.70 | $2.68 | $2.70 | $13.48 | 540 |
| 2016-12-05 | $2.62 | $2.67 | $2.62 | $2.67 | $13.33 | 220 |
| 2016-12-02 | $2.60 | $2.60 | $2.60 | $2.60 | $12.98 | 100 |
| 2016-12-01 | $2.57 | $2.60 | $2.57 | $2.60 | $12.98 | 620 |
| 2016-11-30 | $2.53 | $2.53 | $2.53 | $2.53 | $12.63 | 80 |
| 2016-11-29 | $2.59 | $2.60 | $2.52 | $2.52 | $12.58 | 1,280 |
| 2016-11-28 | $2.54 | $2.59 | $2.54 | $2.59 | $12.93 | 60 |
| 2016-11-25 | $2.52 | $2.52 | $2.52 | $2.52 | $12.58 | 0 |
| 2016-11-23 | $2.50 | $2.54 | $2.50 | $2.52 | $12.58 | 400 |
| 2016-11-22 | $2.50 | $2.50 | $2.50 | $2.50 | $12.48 | 80 |
| 2016-11-21 | $2.48 | $2.50 | $2.48 | $2.50 | $12.48 | 420 |
| 2016-11-18 | $2.48 | $2.48 | $2.48 | $2.48 | $12.36 | 40 |
| 2016-11-17 | $2.45 | $2.46 | $2.45 | $2.46 | $12.28 | 160 |
| 2016-11-16 | $2.44 | $2.44 | $2.44 | $2.44 | $12.18 | 80 |
| 2016-11-15 | $2.40 | $2.44 | $2.40 | $2.43 | $12.13 | 400 |
| 2016-11-14 | $2.37 | $2.40 | $2.33 | $2.40 | $11.98 | 660 |
| 2016-11-11 | $2.33 | $2.33 | $2.33 | $2.33 | $11.63 | 20 |
| 2016-11-10 | $2.34 | $2.36 | $2.34 | $2.36 | $11.78 | 1,120 |
| 2016-11-09 | $2.30 | $2.34 | $2.24 | $2.34 | $11.68 | 1,260 |
| 2016-11-08 | $2.24 | $2.28 | $2.24 | $2.28 | $11.38 | 20 |
| 2016-11-07 | $2.26 | $2.26 | $2.25 | $2.25 | $11.23 | 80 |
| 2016-11-04 | $2.22 | $2.22 | $2.22 | $2.22 | $11.08 | 160 |
| 2016-11-03 | $2.27 | $2.27 | $2.27 | $2.27 | $11.33 | 40 |
| 2016-11-02 | $2.25 | $2.25 | $2.25 | $2.25 | $11.23 | 60 |
| 2016-11-01 | $2.25 | $2.25 | $2.25 | $2.25 | $11.22 | 12 |
| 2016-10-31 | $2.25 | $2.25 | $2.25 | $2.25 | $11.22 | 40 |
| 2016-10-28 | $2.26 | $2.26 | $2.21 | $2.24 | $11.18 | 680 |
| 2016-10-27 | $2.28 | $2.28 | $2.28 | $2.28 | $11.38 | 0 |
| 2016-10-26 | $2.28 | $2.28 | $2.28 | $2.28 | $11.38 | 12 |
| 2016-10-25 | $2.28 | $2.28 | $2.28 | $2.28 | $11.38 | 0 |
| 2016-10-24 | $2.25 | $2.28 | $2.25 | $2.28 | $11.38 | 120 |
| 2016-10-21 | $2.25 | $2.25 | $2.25 | $2.25 | $11.23 | 0 |
| 2016-10-20 | $2.25 | $2.25 | $2.25 | $2.25 | $11.23 | 0 |
| 2016-10-19 | $2.25 | $2.25 | $2.25 | $2.25 | $11.23 | 0 |
| 2016-10-18 | $2.24 | $2.25 | $2.24 | $2.25 | $11.23 | 140 |
| 2016-10-17 | $2.24 | $2.24 | $2.24 | $2.24 | $11.18 | 240 |
| 2016-10-14 | $2.24 | $2.26 | $2.24 | $2.26 | $11.28 | 160 |
| 2016-10-13 | $2.24 | $2.24 | $2.24 | $2.24 | $11.18 | 20 |
| 2016-10-12 | $2.26 | $2.26 | $2.26 | $2.26 | $11.28 | 8 |
| 2016-10-11 | $2.26 | $2.26 | $2.26 | $2.26 | $11.28 | 320 |
| 2016-10-10 | $2.26 | $2.26 | $2.26 | $2.26 | $11.28 | 20 |
| 2016-10-07 | $2.26 | $2.26 | $2.26 | $2.26 | $11.28 | 0 |
| 2016-10-06 | $2.26 | $2.26 | $2.26 | $2.26 | $11.28 | 20 |
| 2016-10-05 | $2.23 | $2.23 | $2.23 | $2.23 | $11.13 | 0 |
| 2016-10-04 | $2.23 | $2.23 | $2.23 | $2.23 | $11.13 | 0 |
| 2016-10-03 | $2.26 | $2.26 | $2.23 | $2.23 | $11.13 | 80 |
| 2016-09-30 | $2.27 | $2.34 | $2.27 | $2.28 | $11.38 | 280 |
| 2016-09-29 | $2.25 | $2.25 | $2.25 | $2.25 | $11.23 | 0 |
| 2016-09-28 | $2.20 | $2.25 | $2.20 | $2.25 | $11.23 | 180 |
| 2016-09-27 | $2.25 | $2.25 | $2.25 | $2.25 | $11.23 | 0 |
| 2016-09-26 | $2.26 | $2.26 | $2.20 | $2.25 | $11.23 | 100 |
| 2016-09-23 | $2.24 | $2.25 | $2.24 | $2.25 | $11.23 | 200 |
| 2016-09-22 | $2.20 | $2.20 | $2.20 | $2.20 | $10.98 | 0 |
| 2016-09-21 | $2.20 | $2.20 | $2.20 | $2.20 | $10.98 | 0 |
| 2016-09-20 | $2.15 | $2.20 | $2.15 | $2.20 | $10.98 | 220 |
| 2016-09-19 | $2.16 | $2.16 | $2.15 | $2.15 | $10.73 | 260 |
| 2016-09-16 | $2.20 | $2.20 | $2.20 | $2.20 | $10.98 | 20 |
| 2016-09-15 | $2.15 | $2.15 | $2.15 | $2.15 | $10.74 | 0 |
| 2016-09-14 | $2.19 | $2.19 | $2.15 | $2.15 | $10.74 | 40 |
| 2016-09-13 | $2.17 | $2.20 | $2.15 | $2.20 | $10.98 | 420 |
| 2016-09-12 | $2.20 | $2.20 | $2.20 | $2.20 | $10.98 | 180 |
| 2016-09-09 | $2.20 | $2.20 | $2.20 | $2.20 | $10.98 | 40 |
| 2016-09-08 | $2.17 | $2.17 | $2.17 | $2.17 | $10.83 | 120 |
| 2016-09-07 | $2.17 | $2.17 | $2.17 | $2.17 | $10.83 | 40 |
| 2016-09-06 | $2.17 | $2.20 | $2.17 | $2.17 | $10.83 | 60 |
| 2016-09-02 | $2.21 | $2.21 | $2.17 | $2.17 | $10.83 | 160 |
| 2016-09-01 | $2.20 | $2.20 | $2.20 | $2.20 | $10.98 | 0 |
| 2016-08-31 | $2.20 | $2.20 | $2.20 | $2.20 | $10.98 | 220 |
| 2016-08-30 | $2.24 | $2.28 | $2.20 | $2.20 | $10.98 | 360 |
| 2016-08-29 | $2.37 | $2.37 | $2.16 | $2.16 | $10.78 | 860 |
| 2016-08-26 | $2.37 | $2.37 | $2.37 | $2.37 | $11.83 | 33 |
| 2016-08-25 | $2.20 | $2.30 | $2.20 | $2.30 | $11.48 | 840 |
| 2016-08-24 | $2.20 | $2.20 | $2.15 | $2.15 | $10.73 | 180 |
| 2016-08-23 | $2.15 | $2.18 | $2.15 | $2.15 | $10.73 | 200 |
| 2016-08-22 | $2.15 | $2.20 | $2.15 | $2.17 | $10.83 | 120 |
| 2016-08-19 | $2.15 | $2.15 | $2.15 | $2.15 | $10.73 | 0 |
| 2016-08-18 | $2.15 | $2.20 | $2.15 | $2.15 | $10.73 | 640 |
| 2016-08-17 | $2.15 | $2.15 | $2.15 | $2.15 | $10.73 | 29 |
| 2016-08-16 | $2.23 | $2.23 | $2.13 | $2.13 | $10.63 | 60 |
| 2016-08-15 | $2.15 | $2.24 | $2.13 | $2.13 | $10.63 | 140 |
| 2016-08-12 | $2.24 | $2.24 | $2.20 | $2.24 | $11.18 | 180 |
| 2016-08-11 | $2.22 | $2.24 | $2.22 | $2.22 | $11.08 | 1,520 |
| 2016-08-10 | $2.23 | $2.23 | $2.23 | $2.23 | $11.13 | 20 |
| 2016-08-09 | $2.23 | $2.28 | $2.23 | $2.28 | $11.38 | 20 |
| 2016-08-08 | $2.26 | $2.26 | $2.26 | $2.26 | $11.28 | 40 |
| 2016-08-05 | $2.28 | $2.28 | $2.28 | $2.28 | $11.38 | 260 |
| 2016-08-04 | $2.28 | $2.28 | $2.28 | $2.28 | $11.38 | 0 |
| 2016-08-03 | $2.28 | $2.28 | $2.28 | $2.28 | $11.38 | 20 |
| 2016-08-02 | $2.25 | $2.25 | $2.25 | $2.25 | $11.23 | 20 |
| 2016-08-01 | $2.25 | $2.29 | $2.23 | $2.29 | $11.43 | 120 |
| 2016-07-29 | $2.21 | $2.21 | $2.21 | $2.21 | $11.03 | 0 |
| 2016-07-28 | $2.24 | $2.24 | $2.21 | $2.21 | $11.03 | 20 |
| 2016-07-27 | $2.22 | $2.22 | $2.20 | $2.22 | $11.08 | 20 |
| 2016-07-26 | $2.22 | $2.22 | $2.20 | $2.20 | $10.98 | 180 |
| 2016-07-25 | $2.22 | $2.22 | $2.22 | $2.22 | $11.08 | 18 |
| 2016-07-22 | $2.20 | $2.22 | $2.20 | $2.22 | $11.08 | 120 |
| 2016-07-21 | $2.15 | $2.21 | $2.15 | $2.21 | $11.03 | 100 |
| 2016-07-20 | $2.16 | $2.20 | $2.16 | $2.20 | $10.98 | 300 |
| 2016-07-19 | $2.17 | $2.17 | $2.17 | $2.17 | $10.83 | 0 |
| 2016-07-18 | $2.17 | $2.17 | $2.17 | $2.17 | $10.83 | 20 |
| 2016-07-15 | $2.16 | $2.17 | $2.16 | $2.17 | $10.83 | 80 |
| 2016-07-14 | $2.10 | $2.18 | $2.10 | $2.18 | $10.88 | 280 |
| 2016-07-13 | $2.10 | $2.10 | $2.10 | $2.10 | $10.48 | 100 |
| 2016-07-12 | $2.10 | $2.15 | $2.08 | $2.15 | $10.73 | 300 |
| 2016-07-11 | $2.10 | $2.10 | $2.10 | $2.10 | $10.48 | 20 |
| 2016-07-08 | $2.10 | $2.10 | $2.10 | $2.10 | $10.46 | 26 |
| 2016-07-07 | $2.07 | $2.07 | $2.07 | $2.07 | $10.33 | 0 |
| 2016-07-06 | $2.07 | $2.07 | $2.07 | $2.07 | $10.33 | 0 |
| 2016-07-05 | $2.07 | $2.07 | $2.07 | $2.07 | $10.33 | 0 |
| 2016-07-01 | $2.07 | $2.07 | $2.07 | $2.07 | $10.33 | 20 |
| 2016-06-30 | $2.06 | $2.06 | $2.06 | $2.06 | $10.29 | 20 |
| 2016-06-29 | $2.06 | $2.06 | $2.06 | $2.06 | $10.28 | 80 |
| 2016-06-28 | $2.04 | $2.07 | $2.04 | $2.06 | $10.28 | 260 |
| 2016-06-27 | $2.04 | $2.05 | $2.00 | $2.00 | $9.98 | 80 |
| 2016-06-24 | $2.04 | $2.04 | $2.00 | $2.02 | $10.08 | 420 |
| 2016-06-23 | $2.03 | $2.03 | $2.03 | $2.03 | $10.13 | 0 |
| 2016-06-22 | $2.04 | $2.04 | $2.03 | $2.03 | $10.13 | 60 |
| 2016-06-21 | $2.02 | $2.02 | $2.02 | $2.02 | $10.08 | 40 |
| 2016-06-20 | $2.00 | $2.04 | $2.00 | $2.04 | $10.18 | 140 |
| 2016-06-17 | $2.02 | $2.02 | $2.02 | $2.02 | $10.08 | 46 |
| 2016-06-16 | $2.01 | $2.02 | $2.01 | $2.02 | $10.08 | 180 |
| 2016-06-15 | $2.04 | $2.04 | $2.01 | $2.04 | $10.18 | 340 |
| 2016-06-14 | $2.03 | $2.03 | $2.03 | $2.03 | $10.13 | 120 |
| 2016-06-13 | $2.02 | $2.02 | $2.02 | $2.02 | $10.08 | 20 |
| 2016-06-10 | $2.03 | $2.03 | $2.03 | $2.03 | $10.12 | 20 |
| 2016-06-09 | $2.05 | $2.05 | $2.05 | $2.05 | $10.23 | 3 |
| 2016-06-08 | $2.05 | $2.05 | $2.05 | $2.05 | $10.23 | 0 |
| 2016-06-07 | $2.10 | $2.10 | $2.02 | $2.05 | $10.23 | 200 |
| 2016-06-06 | $2.04 | $2.04 | $2.04 | $2.04 | $10.18 | 40 |
| 2016-06-03 | $2.01 | $2.10 | $2.01 | $2.05 | $10.23 | 240 |
| 2016-06-02 | $2.05 | $2.05 | $2.01 | $2.01 | $10.03 | 20 |
| 2016-06-01 | $2.05 | $2.05 | $2.05 | $2.05 | $10.23 | 400 |
| 2016-05-31 | $2.07 | $2.08 | $2.05 | $2.07 | $10.33 | 940 |
| 2016-05-27 | $2.07 | $2.07 | $2.07 | $2.07 | $10.33 | 0 |
| 2016-05-26 | $2.08 | $2.08 | $2.07 | $2.07 | $10.33 | 20 |
| 2016-05-25 | $2.11 | $2.11 | $2.06 | $2.06 | $10.31 | 100 |
| 2016-05-24 | $2.10 | $2.10 | $2.10 | $2.10 | $10.48 | 80 |
| 2016-05-23 | $2.10 | $2.10 | $2.10 | $2.10 | $10.48 | 40 |
| 2016-05-20 | $2.15 | $2.15 | $2.09 | $2.09 | $10.43 | 180 |
| 2016-05-19 | $2.11 | $2.15 | $2.11 | $2.15 | $10.73 | 460 |
| 2016-05-18 | $2.10 | $2.10 | $2.10 | $2.10 | $10.48 | 40 |
| 2016-05-17 | $2.09 | $2.10 | $2.09 | $2.10 | $10.48 | 460 |
| 2016-05-16 | $2.02 | $2.09 | $2.02 | $2.09 | $10.43 | 640 |
| 2016-05-13 | $2.00 | $2.02 | $2.00 | $2.02 | $10.08 | 40 |
| 2016-05-12 | $2.00 | $2.00 | $2.00 | $2.00 | $9.98 | 200 |
| 2016-05-11 | $2.00 | $2.00 | $2.00 | $2.00 | $9.98 | 40 |
| 2016-05-10 | $2.00 | $2.02 | $1.99 | $2.02 | $10.08 | 980 |
| 2016-05-09 | $1.99 | $1.99 | $1.99 | $1.99 | $9.93 | 45 |
| 2016-05-06 | $1.98 | $1.99 | $1.98 | $1.99 | $9.93 | 80 |
| 2016-05-05 | $1.93 | $1.95 | $1.93 | $1.93 | $9.63 | 540 |
| 2016-05-04 | $2.00 | $2.00 | $1.96 | $1.96 | $9.78 | 120 |
| 2016-05-03 | $2.00 | $2.00 | $1.96 | $1.96 | $9.78 | 340 |
| 2016-05-02 | $1.93 | $2.00 | $1.93 | $2.00 | $9.98 | 1,080 |
| 2016-04-29 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 20 |
| 2016-04-28 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 40 |
| 2016-04-27 | $1.91 | $1.91 | $1.91 | $1.91 | $9.53 | 0 |
| 2016-04-26 | $1.91 | $1.91 | $1.91 | $1.91 | $9.53 | 0 |
| 2016-04-25 | $1.91 | $1.91 | $1.91 | $1.91 | $9.53 | 540 |
| 2016-04-22 | $1.91 | $1.93 | $1.91 | $1.93 | $9.63 | 100 |
| 2016-04-21 | $1.93 | $1.93 | $1.93 | $1.93 | $9.63 | 0 |
| 2016-04-20 | $1.93 | $1.93 | $1.93 | $1.93 | $9.63 | 60 |
| 2016-04-19 | $1.91 | $1.95 | $1.91 | $1.95 | $9.73 | 260 |
| 2016-04-18 | $1.90 | $1.93 | $1.90 | $1.91 | $9.53 | 260 |
| 2016-04-15 | $1.91 | $1.91 | $1.91 | $1.91 | $9.53 | 40 |
| 2016-04-14 | $1.90 | $1.93 | $1.90 | $1.93 | $9.63 | 100 |
| 2016-04-13 | $1.87 | $1.92 | $1.87 | $1.90 | $9.48 | 220 |
| 2016-04-12 | $1.86 | $1.86 | $1.86 | $1.86 | $9.27 | 0 |
| 2016-04-11 | $1.85 | $1.86 | $1.85 | $1.86 | $9.27 | 380 |
| 2016-04-08 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 0 |
| 2016-04-07 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 0 |
| 2016-04-06 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 0 |
| 2016-04-05 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 0 |
| 2016-04-04 | $1.85 | $1.92 | $1.85 | $1.92 | $9.58 | 380 |
| 2016-04-01 | $1.86 | $1.86 | $1.86 | $1.86 | $9.29 | 0 |
| 2016-03-31 | $1.86 | $1.86 | $1.86 | $1.86 | $9.29 | 0 |
| 2016-03-30 | $1.86 | $1.86 | $1.86 | $1.86 | $9.29 | 20 |
| 2016-03-29 | $1.89 | $1.89 | $1.89 | $1.89 | $9.43 | 20 |
| 2016-03-28 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 0 |
| 2016-03-24 | $1.92 | $1.92 | $1.92 | $1.92 | $9.58 | 0 |
| 2016-03-23 | $1.85 | $1.92 | $1.85 | $1.92 | $9.58 | 180 |
| 2016-03-22 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 100 |
| 2016-03-21 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 20 |
| 2016-03-18 | $1.89 | $1.89 | $1.89 | $1.89 | $9.43 | 5 |
| 2016-03-17 | $1.81 | $1.89 | $1.80 | $1.89 | $9.43 | 60 |
| 2016-03-16 | $1.83 | $1.83 | $1.80 | $1.80 | $8.98 | 180 |
| 2016-03-15 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 0 |
| 2016-03-14 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 40 |
| 2016-03-11 | $1.78 | $1.81 | $1.78 | $1.80 | $8.98 | 60 |
| 2016-03-10 | $1.76 | $1.76 | $1.76 | $1.76 | $8.78 | 0 |
| 2016-03-09 | $1.76 | $1.76 | $1.76 | $1.76 | $8.78 | 11 |
| 2016-03-08 | $1.76 | $1.76 | $1.76 | $1.76 | $8.78 | 11 |
| 2016-03-07 | $1.76 | $1.76 | $1.76 | $1.76 | $8.78 | 0 |
| 2016-03-04 | $1.80 | $1.82 | $1.76 | $1.76 | $8.78 | 440 |
| 2016-03-03 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 280 |
| 2016-03-02 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 80 |
| 2016-03-01 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 0 |
| 2016-02-29 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 0 |
| 2016-02-26 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 41 |
| 2016-02-25 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 0 |
| 2016-02-24 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 280 |
| 2016-02-23 | $1.75 | $1.76 | $1.75 | $1.76 | $8.76 | 120 |
| 2016-02-22 | $1.84 | $1.85 | $1.75 | $1.75 | $8.73 | 160 |
| 2016-02-19 | $1.75 | $1.75 | $1.75 | $1.75 | $8.74 | 0 |
| 2016-02-18 | $1.75 | $1.75 | $1.75 | $1.75 | $8.74 | 40 |
| 2016-02-17 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 40 |
| 2016-02-16 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 420 |
| 2016-02-12 | $1.75 | $1.80 | $1.75 | $1.80 | $8.98 | 300 |
| 2016-02-11 | $1.75 | $1.79 | $1.75 | $1.75 | $8.73 | 900 |
| 2016-02-10 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 60 |
| 2016-02-09 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 20 |
| 2016-02-08 | $1.78 | $1.80 | $1.75 | $1.75 | $8.73 | 820 |
| 2016-02-05 | $1.85 | $1.85 | $1.78 | $1.78 | $8.88 | 20 |
| 2016-02-04 | $1.85 | $1.85 | $1.85 | $1.85 | $9.23 | 20 |
| 2016-02-03 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 20 |
| 2016-02-02 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 700 |
| 2016-02-01 | $1.78 | $1.78 | $1.78 | $1.78 | $8.88 | 0 |
| 2016-01-29 | $1.78 | $1.78 | $1.78 | $1.78 | $8.88 | 0 |
| 2016-01-28 | $1.78 | $1.80 | $1.78 | $1.78 | $8.88 | 220 |
| 2016-01-27 | $1.78 | $1.85 | $1.78 | $1.85 | $9.23 | 20 |
| 2016-01-26 | $1.85 | $1.85 | $1.85 | $1.85 | $9.23 | 20 |
| 2016-01-25 | $1.85 | $1.85 | $1.78 | $1.78 | $8.88 | 120 |
| 2016-01-22 | $1.78 | $1.85 | $1.78 | $1.85 | $9.23 | 20 |
| 2016-01-21 | $1.78 | $1.78 | $1.78 | $1.78 | $8.88 | 0 |
| 2016-01-20 | $1.78 | $1.78 | $1.78 | $1.78 | $8.88 | 60 |
| 2016-01-19 | $1.90 | $1.90 | $1.90 | $1.90 | $9.48 | 0 |
| 2016-01-15 | $1.90 | $1.92 | $1.90 | $1.90 | $9.48 | 220 |
| 2016-01-14 | $1.80 | $1.90 | $1.78 | $1.90 | $9.48 | 480 |
| 2016-01-13 | $1.90 | $1.90 | $1.90 | $1.90 | $9.48 | 40 |
| 2016-01-12 | $1.86 | $1.86 | $1.86 | $1.86 | $9.28 | 10 |
| 2016-01-11 | $1.86 | $1.86 | $1.86 | $1.86 | $9.28 | 19 |
| 2016-01-08 | $1.87 | $1.87 | $1.86 | $1.86 | $9.28 | 100 |
| 2016-01-07 | $1.82 | $1.82 | $1.82 | $1.82 | $9.08 | 140 |
| 2016-01-06 | $1.80 | $1.88 | $1.80 | $1.87 | $9.33 | 400 |
| 2016-01-05 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 60 |
| 2016-01-04 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 60 |
| 2015-12-31 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 160 |
| 2015-12-30 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 20 |
| 2015-12-29 | $1.75 | $1.75 | $1.75 | $1.75 | $8.73 | 20 |
| 2015-12-28 | $1.78 | $1.78 | $1.77 | $1.77 | $8.83 | 160 |
| 2015-12-24 | $1.73 | $1.78 | $1.73 | $1.78 | $8.88 | 40 |
| 2015-12-23 | $1.73 | $1.73 | $1.71 | $1.73 | $8.63 | 80 |
| 2015-12-22 | $1.78 | $1.78 | $1.78 | $1.78 | $8.88 | 60 |
| 2015-12-21 | $1.75 | $1.75 | $1.71 | $1.71 | $8.54 | 60 |
| 2015-12-18 | $1.78 | $1.78 | $1.78 | $1.78 | $8.88 | 6 |
| 2015-12-17 | $1.71 | $1.78 | $1.71 | $1.78 | $8.88 | 460 |
| 2015-12-16 | $1.72 | $1.72 | $1.72 | $1.72 | $8.59 | 0 |
| 2015-12-15 | $1.78 | $1.78 | $1.72 | $1.72 | $8.59 | 80 |
| 2015-12-14 | $1.78 | $1.78 | $1.78 | $1.78 | $8.88 | 0 |
| 2015-12-11 | $1.78 | $1.80 | $1.78 | $1.78 | $8.88 | 240 |
| 2015-12-10 | $1.80 | $1.80 | $1.78 | $1.78 | $8.88 | 60 |
| 2015-12-09 | $1.80 | $1.80 | $1.80 | $1.80 | $8.98 | 220 |
| 2015-12-08 | $1.81 | $1.81 | $1.78 | $1.78 | $8.88 | 820 |
| 2015-12-07 | $1.81 | $1.81 | $1.81 | $1.81 | $9.03 | 80 |
| 2015-12-04 | $1.78 | $1.81 | $1.78 | $1.81 | $9.03 | 680 |
| 2015-12-03 | $1.82 | $1.82 | $1.80 | $1.80 | $8.98 | 80 |
| 2015-12-02 | $1.78 | $1.83 | $1.78 | $1.82 | $9.08 | 340 |
| 2015-12-01 | $1.71 | $1.78 | $1.71 | $1.78 | $8.88 | 80 |
| 2015-11-30 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 200 |
| 2015-11-27 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 45 |
| 2015-11-25 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 0 |
| 2015-11-24 | $1.73 | $1.73 | $1.71 | $1.71 | $8.54 | 160 |
| 2015-11-23 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 100 |
| 2015-11-20 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 40 |
| 2015-11-19 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 40 |
| 2015-11-18 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 500 |
| 2015-11-17 | $1.71 | $1.71 | $1.71 | $1.71 | $8.54 | 20 |
| 2015-11-16 | $1.70 | $1.70 | $1.70 | $1.70 | $8.49 | 0 |
| 2015-11-13 | $1.70 | $1.70 | $1.70 | $1.70 | $8.49 | 0 |
| 2015-11-12 | $1.70 | $1.70 | $1.70 | $1.70 | $8.49 | 0 |
| 2015-11-11 | $1.70 | $1.72 | $1.70 | $1.70 | $8.49 | 1,620 |
| 2015-11-10 | $1.72 | $1.72 | $1.70 | $1.70 | $8.49 | 800 |
| 2015-11-09 | $1.69 | $1.69 | $1.68 | $1.69 | $8.44 | 100 |
| 2015-11-06 | $1.69 | $1.69 | $1.69 | $1.69 | $8.44 | 40 |
| 2015-11-05 | $1.69 | $1.70 | $1.69 | $1.70 | $8.49 | 3,700 |
| 2015-11-04 | $1.69 | $1.69 | $1.64 | $1.64 | $8.19 | 1,260 |
| 2015-11-03 | $1.74 | $1.74 | $1.69 | $1.69 | $8.44 | 440 |
| 2015-11-02 | $1.66 | $1.66 | $1.66 | $1.66 | $8.29 | 120 |
| 2015-10-30 | $1.67 | $1.67 | $1.66 | $1.66 | $8.29 | 420 |
| 2015-10-29 | $1.67 | $1.67 | $1.67 | $1.67 | $8.34 | 0 |
| 2015-10-28 | $1.67 | $1.67 | $1.64 | $1.67 | $8.34 | 460 |
| 2015-10-27 | $1.69 | $1.69 | $1.69 | $1.69 | $8.44 | 0 |
| 2015-10-26 | $1.69 | $1.69 | $1.69 | $1.69 | $8.44 | 0 |
| 2015-10-23 | $1.67 | $1.69 | $1.67 | $1.69 | $8.44 | 240 |
| 2015-10-22 | $1.69 | $1.69 | $1.68 | $1.68 | $8.39 | 160 |
| 2015-10-21 | $1.67 | $1.67 | $1.67 | $1.67 | $8.34 | 0 |
| 2015-10-20 | $1.67 | $1.67 | $1.67 | $1.67 | $8.34 | 0 |
| 2015-10-19 | $1.67 | $1.67 | $1.67 | $1.67 | $8.34 | 40 |
| 2015-10-16 | $1.67 | $1.67 | $1.67 | $1.67 | $8.34 | 40 |
| 2015-10-15 | $1.68 | $1.69 | $1.68 | $1.69 | $8.44 | 120 |
| 2015-10-14 | $1.66 | $1.66 | $1.66 | $1.66 | $8.29 | 0 |
| 2015-10-13 | $1.66 | $1.66 | $1.66 | $1.66 | $8.29 | 20 |
| 2015-10-12 | $1.66 | $1.66 | $1.66 | $1.66 | $8.29 | 60 |
| 2015-10-09 | $1.67 | $1.69 | $1.67 | $1.69 | $8.44 | 100 |
| 2015-10-08 | $1.67 | $1.67 | $1.66 | $1.66 | $8.29 | 20 |
| 2015-10-07 | $1.66 | $1.66 | $1.66 | $1.66 | $8.29 | 0 |
| 2015-10-06 | $1.70 | $1.70 | $1.66 | $1.66 | $8.29 | 80 |
| 2015-10-05 | $1.69 | $1.69 | $1.69 | $1.69 | $8.44 | 60 |
| 2015-10-02 | $1.65 | $1.65 | $1.65 | $1.65 | $8.24 | 2,160 |
| 2015-10-01 | $1.65 | $1.65 | $1.60 | $1.62 | $8.09 | 120 |
| 2015-09-30 | $1.65 | $1.65 | $1.65 | $1.65 | $8.24 | 40 |
| 2015-09-29 | $1.65 | $1.65 | $1.65 | $1.65 | $8.24 | 0 |
| 2015-09-28 | $1.65 | $1.65 | $1.65 | $1.65 | $8.24 | 20 |
| 2015-09-25 | $1.70 | $1.70 | $1.70 | $1.70 | $8.49 | 0 |
| 2015-09-24 | $1.70 | $1.70 | $1.70 | $1.70 | $8.49 | 0 |
| 2015-09-23 | $1.70 | $1.70 | $1.70 | $1.70 | $8.49 | 0 |
| 2015-09-22 | $1.70 | $1.70 | $1.70 | $1.70 | $8.49 | 20 |
| 2015-09-21 | $1.65 | $1.70 | $1.65 | $1.70 | $8.49 | 20 |
| 2015-09-18 | $1.63 | $1.63 | $1.63 | $1.63 | $8.14 | 40 |
| 2015-09-17 | $1.60 | $1.60 | $1.60 | $1.60 | $7.99 | 0 |
| 2015-09-16 | $1.60 | $1.60 | $1.60 | $1.60 | $7.99 | 0 |
| 2015-09-15 | $1.60 | $1.60 | $1.60 | $1.60 | $7.99 | 0 |
| 2015-09-14 | $1.60 | $1.60 | $1.60 | $1.60 | $7.99 | 0 |
| 2015-09-11 | $1.60 | $1.60 | $1.60 | $1.60 | $7.99 | 100 |
| 2015-09-10 | $1.61 | $1.61 | $1.61 | $1.61 | $8.04 | 40 |
| 2015-09-09 | $1.65 | $1.65 | $1.65 | $1.65 | $8.24 | 40 |
| 2015-09-08 | $1.69 | $1.69 | $1.69 | $1.69 | $8.44 | 24 |
Four Oaks Fincorp Inc (FOFN) News Headlines
Recent Four Oaks Fincorp Inc (FOFN) News
Similar Companies to Four Oaks Fincorp Inc (FOFN) 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 | -- | -- | -- |