The Bank of Fincastle (OP: BFTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2018		2.400	2.400	2.400	0	+0.00(+0.00%)
Apr 16, 2018	2.400	2.400	2.400	2.400	535	+0.04(+1.69%)
Apr 11, 2018		2.360	2.360	2.360	0	+0.00(+0.00%)
Mar 28, 2018		2.360	2.360	2.360	0	-0.04(-1.67%)
Mar 09, 2018		2.400	2.400	2.400	0	-0.10(-4.00%)
Mar 05, 2018		2.500	2.500	2.500	0	+0.00(+0.00%)
Mar 02, 2018	2.500	2.500	2.500	2.500	4,300	+0.00(+0.00%)
Feb 28, 2018		2.500	2.500	2.500	0	+0.07(+2.88%)
Feb 21, 2018		2.430	2.430	2.430	0	-0.07(-2.80%)
Feb 20, 2018	2.280	3.690	2.280	2.500	22,229	+0.25(+11.11%)
Feb 16, 2018		2.250	2.250	2.250	0	+0.06(+2.74%)
Feb 14, 2018		2.190	2.190	2.190	0	+0.04(+1.86%)
Feb 12, 2018		2.150	2.150	2.150	0	-0.04(-1.83%)
Feb 08, 2018		2.190	2.190	2.190	0	+0.00(+0.09%)
Feb 07, 2018	2.150	2.188	2.150	2.188	81,581	+0.04(+1.77%)
Feb 06, 2018	2.150	2.180	2.150	2.150	101,486	+0.02(+0.94%)
Jan 29, 2018		2.130	2.130	2.130	0	+0.01(+0.47%)
Jan 19, 2018		2.120	2.120	2.120	0	+0.00(+0.00%)
Jan 17, 2018		2.120	2.120	2.120	0	-0.01(-0.47%)
Jan 16, 2018	2.130	2.130	2.130	2.130	1,000	-0.02(-0.93%)
Jan 03, 2018		2.150	2.150	2.150	0	+0.00(+0.00%)
Jan 02, 2018	2.150	2.150	2.120	2.150	14,400	+0.00(+0.00%)
Dec 26, 2017		2.150	2.150	2.150	0	+0.03(+1.32%)
Dec 21, 2017		2.122	2.122	2.122	0	+0.01(+0.57%)
Dec 19, 2017		2.110	2.110	2.110	0	+0.01(+0.38%)
Dec 18, 2017	2.102	2.102	2.102	2.102	2,100	-0.04(-1.78%)
Dec 14, 2017		2.140	2.140	2.140	0	+0.00(+0.00%)
Dec 12, 2017		2.140	2.140	2.140	0	+0.00(+0.00%)
Dec 11, 2017	2.140	2.140	2.140	2.140	4,000	+0.00(+0.00%)
Dec 08, 2017	2.110	2.140	2.110	2.140	15,400	+0.04(+1.90%)
Dec 06, 2017		2.100	2.100	2.100	0	-0.01(-0.47%)
Nov 30, 2017		2.110	2.110	2.110	0	+0.00(+0.00%)
Nov 29, 2017	2.110	2.110	2.110	2.110	2,000	+0.00(+0.00%)
Nov 27, 2017		2.110	2.110	2.110	0	+0.00(+0.00%)
Nov 24, 2017	2.110	2.110	2.110	2.110	2,075	-0.04(-1.86%)
Nov 22, 2017	2.150	2.150	2.150	2.150	7,000	+0.00(+0.00%)
Nov 21, 2017	2.150	2.150	2.150	2.150	4,864	+0.04(+1.90%)
Nov 17, 2017		2.110	2.110	2.110	0	-0.09(-4.09%)
Nov 14, 2017		2.200	2.200	2.200	0	+0.00(+0.00%)
Nov 08, 2017		2.200	2.200	2.200	0	+0.00(+0.00%)
Nov 07, 2017	2.260	2.260	2.200	2.200	2,043	-0.05(-2.22%)
Nov 03, 2017		2.250	2.250	2.250	0	-0.05(-2.17%)
Nov 01, 2017		2.300	2.300	2.300	0	-0.04(-1.71%)
Oct 31, 2017	2.340	2.340	2.340	2.340	952	-0.01(-0.43%)
Oct 30, 2017	2.350	2.350	2.350	2.350	1,000	+0.00(+0.00%)
Oct 27, 2017	2.350	2.350	2.350	2.350	2,100	+0.15(+6.82%)
Oct 25, 2017		2.200	2.200	2.200	0	+0.10(+4.76%)
Oct 20, 2017		2.100	2.100	2.100	0	+0.00(+0.00%)
Oct 18, 2017		2.100	2.100	2.100	0	+0.00(+0.00%)
Oct 17, 2017	2.100	2.100	2.100	2.100	100	+0.00(+0.00%)
Oct 16, 2017	2.100	2.100	2.100	2.100	443	+0.00(+0.00%)
Oct 12, 2017		2.100	2.100	2.100	0	+0.00(+0.00%)
Oct 04, 2017		2.100	2.100	2.100	0	+0.00(+0.00%)
Oct 03, 2017	2.100	2.100	2.100	2.100	27,500	+0.00(+0.00%)
Oct 02, 2017	2.100	2.100	2.100	2.100	4,000	+0.00(+0.00%)
Sep 22, 2017		2.100	2.100	2.100	0	-0.10(-4.55%)
Sep 21, 2017	2.200	2.200	2.200	2.200	1,000	+0.00(+0.00%)
Sep 20, 2017	2.250	2.250	2.200	2.200	600	-0.14(-5.98%)
Sep 15, 2017		2.340	2.340	2.340	0	+0.09(+4.00%)
Sep 14, 2017	2.250	2.250	2.250	2.250	300	-0.01(-0.44%)
Sep 13, 2017	2.260	2.260	2.260	2.260	2,800	+0.00(+0.00%)
Sep 12, 2017	2.260	2.260	2.260	2.260	200	+0.00(+0.00%)
Sep 11, 2017	2.260	2.260	2.260	2.260	400	-0.09(-3.83%)
Sep 06, 2017		2.350	2.350	2.350	0	+0.00(+0.00%)
Aug 31, 2017		2.350	2.350	2.350	0	-0.05(-2.08%)
Aug 30, 2017	2.380	2.400	2.350	2.400	12,300	-0.03(-1.23%)
Aug 28, 2017		2.430	2.430	2.430	0	+0.00(+0.00%)
Aug 24, 2017		2.430	2.430	2.430	0	-0.07(-2.80%)
Aug 22, 2017		2.500	2.500	2.500	0	+0.07(+2.88%)
Aug 21, 2017	2.430	2.430	2.430	2.430	7,595	+0.00(+0.00%)
Aug 18, 2017	2.430	2.430	2.430	2.430	4,500	+0.00(+0.00%)
Aug 17, 2017	2.460	2.460	2.430	2.430	3,075	-0.04(-1.62%)
Aug 16, 2017	2.470	2.470	2.470	2.470	4,022	+0.07(+2.92%)
Aug 10, 2017		2.400	2.400	2.400	0	-1.60(-40.00%)
Aug 01, 2017		4.000	4.000	4.000	0	+0.00(+0.00%)
Jul 31, 2017	4.000	4.000	4.000	4.000	323	+0.00(+0.00%)
Jul 10, 2017		4.000	4.000	4.000	0	-0.06(-1.42%)
Jul 07, 2017	4.000	4.058	4.000	4.058	300	+0.06(+1.44%)
Jul 06, 2017	4.010	4.010	4.000	4.000	1,000	-0.05(-1.23%)
Jul 03, 2017	4.050	4.050	4.050	4.050	0	+0.00(+0.00%)
Jun 30, 2017		4.050	4.050	4.050	0	-0.41(-9.09%)
Jun 28, 2017		4.455	4.455	4.455	0	-0.45(-9.08%)
Jun 26, 2017		4.900	4.900	4.900	0	-0.10(-2.00%)
Jun 07, 2017		5.000	5.000	5.000	0	-0.20(-3.85%)
May 31, 2017		5.200	5.200	5.200	0	-0.01(-0.22%)
May 26, 2017		5.212	5.212	5.212	0	+0.06(+1.19%)
May 24, 2017		5.150	5.150	5.150	0	-0.05(-0.96%)
May 11, 2017		5.200	5.200	5.200	0	-0.57(-9.88%)