Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,643.52 +2,477.01 (+4.19%) CMC Crypto 200
1,338.68 +61.70 (+4.83%)
The Farmers Bank of Appomattox (FBPA)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 01 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 100 |
| 30 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
| 29 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 25 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2,200 |
| 24 Apr 2024 | 22.25 | 22.25 | 22.15 | 22.25 | 22.25 | 2,400 |
| 23 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 22 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 19 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 18 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 17 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 16 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 15 Apr 2024 | 22.50 | 22.50 | 22.10 | 22.10 | 22.10 | 2,300 |
| 12 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 11 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 10 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 09 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 08 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 05 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 04 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 03 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 02 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 01 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 28 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 27 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 200 |
| 26 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 25 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 22 Mar 2024 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 500 |
| 21 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 20 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 19 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 18 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 200 |
| 15 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 14 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 13 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 11 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 100 |
| 08 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 07 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 06 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 05 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 04 Mar 2024 | 23.03 | 23.03 | 23.00 | 23.00 | 23.00 | 2,500 |
| 01 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 29 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 28 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 27 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 26 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1,100 |
| 23 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1,100 |
| 23 Feb 2024 | 0.55 Dividend | |||||
| 22 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 21 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 20 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 16 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 15 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 14 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 13 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 12 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 09 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 08 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | - |
| 07 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.70 | 1,100 |
| 06 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.75 | 600 |
| 05 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 22.76 | - |
| 02 Feb 2024 | 23.85 | 23.85 | 23.30 | 23.31 | 22.76 | 1,900 |
| 01 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.19 | 100 |
| 31 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | - |
| 30 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | - |
| 29 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | - |
| 26 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | - |
| 25 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | - |
| 24 Jan 2024 | 23.89 | 23.90 | 23.40 | 23.90 | 23.33 | 1,000 |
| 23 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 22.82 | - |
| 22 Jan 2024 | 23.37 | 23.38 | 23.37 | 23.37 | 22.82 | 1,700 |
| 19 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.71 | - |
| 18 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 22.71 | 400 |
| 17 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 16 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 12 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 11 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 10 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 09 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 08 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | 200 |
| 05 Jan 2024 | 23.42 | 23.50 | 23.42 | 23.50 | 22.94 | 400 |
| 04 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 03 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 02 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 29 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 28 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 27 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 26 Dec 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.55 | - |
| 22 Dec 2023 | 23.11 | 23.11 | 23.10 | 23.10 | 22.55 | 25,900 |
| 21 Dec 2023 | 23.14 | 23.14 | 23.10 | 23.10 | 22.55 | 1,400 |
| 20 Dec 2023 | 23.10 | 23.14 | 23.10 | 23.10 | 22.55 | 1,500 |
| 19 Dec 2023 | 23.21 | 23.21 | 23.20 | 23.20 | 22.65 | 300 |
| 18 Dec 2023 | 23.28 | 23.29 | 23.05 | 23.05 | 22.50 | 1,000 |
| 15 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.49 | - |
| 14 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.49 | - |
| 13 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.49 | - |
| 12 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.49 | - |
| 11 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.