Skip to main content

First Bancorp of Indiana Inc (OP: FBPI )

10.00 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.00 21.70 20.80 21.70 837 +0.87(+4.18%)
May 27, 2021 20.83 20.85 20.83 20.83 3,430 -0.67(-3.12%)
May 25, 2021 21.50 21.50 21.50 0 +0.68(+3.27%)
May 24, 2021 20.82 20.82 20.82 20.82 1,600 +0.02(+0.10%)
May 21, 2021 21.00 21.00 20.80 20.80 939 -0.20(-0.95%)
May 20, 2021 21.00 21.00 21.00 21.00 251 +0.00(+0.00%)
May 14, 2021 21.00 21.00 21.00 0 +0.40(+1.94%)
May 10, 2021 20.60 20.60 20.60 0 +0.08(+0.39%)
May 06, 2021 20.52 20.52 20.52 0 -0.10(-0.48%)
May 05, 2021 20.83 20.83 20.62 20.62 4,100 +0.00(+0.00%)
May 04, 2021 20.62 20.62 20.62 20.62 1,500 -0.21(-1.01%)
Apr 30, 2021 20.83 20.83 20.83 0 -0.07(-0.33%)
Apr 28, 2021 20.90 20.90 20.90 0 +0.40(+1.95%)
Apr 27, 2021 20.50 20.50 20.50 20.50 3,600 +0.00(+0.00%)
Apr 26, 2021 20.34 20.50 20.34 20.50 1,696 -0.50(-2.38%)
Apr 23, 2021 21.00 21.00 21.00 21.00 600 +0.75(+3.70%)
Apr 22, 2021 20.50 20.70 20.25 20.25 9,002 +0.00(+0.00%)
Apr 21, 2021 20.20 20.25 20.05 20.25 2,563 +0.00(+0.00%)
Apr 20, 2021 20.25 20.25 20.25 20.25 3,000 +0.25(+1.25%)
Apr 19, 2021 20.00 20.00 20.00 20.00 1,650 -0.00(-0.00%)
Apr 15, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 14, 2021 20.00 20.00 20.00 20.00 3,130 +0.10(+0.50%)
Apr 13, 2021 19.90 19.90 19.90 19.90 1,500 +0.00(+0.00%)
Apr 12, 2021 19.90 19.90 19.90 19.90 800 +0.00(+0.00%)
Apr 07, 2021 19.90 19.90 19.90 0 +0.00(+0.00%)
Apr 06, 2021 19.90 19.90 19.90 50 +0.00(+0.00%)
Apr 05, 2021 19.90 19.90 19.90 19.90 1,000 -0.08(-0.40%)
Apr 01, 2021 19.98 19.98 19.98 19.98 100 +0.13(+0.65%)
Mar 29, 2021 19.85 19.85 19.85 0 -0.15(-0.75%)
Mar 23, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Mar 18, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Mar 17, 2021 20.00 20.00 20.00 1 +0.00(+0.00%)
Mar 16, 2021 19.50 20.00 19.50 20.00 510 +0.50(+2.56%)
Mar 15, 2021 20.00 20.50 19.50 19.50 561 -2.50(-11.36%)
Mar 12, 2021 19.50 22.00 19.50 22.00 1,100 +2.50(+12.82%)
Mar 10, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 09, 2021 19.50 19.50 19.50 19.50 1,000 +0.20(+1.04%)
Mar 08, 2021 19.30 19.30 19.25 19.30 1,050 -0.20(-1.03%)
Mar 03, 2021 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 02, 2021 19.50 19.50 19.50 19.50 200 +0.70(+3.72%)
Mar 01, 2021 19.50 19.50 18.80 18.80 1,500 -0.20(-1.05%)
Feb 26, 2021 19.00 19.00 18.99 19.00 2,300 +0.02(+0.11%)
Feb 25, 2021 18.98 18.98 18.98 18.98 100 +0.13(+0.69%)
Feb 24, 2021 18.85 18.85 18.85 18.85 5,643 +0.00(+0.00%)
Feb 22, 2021 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 19, 2021 18.85 18.85 18.85 18.85 800 +0.00(+0.00%)
Feb 18, 2021 18.85 18.85 18.85 18.85 450 -0.10(-0.53%)
Feb 17, 2021 18.95 18.95 18.95 18.95 100 +0.02(+0.11%)
Feb 16, 2021 18.93 18.93 18.64 18.93 900 -0.02(-0.11%)
Feb 12, 2021 18.93 18.95 18.93 18.95 200 +0.00(+0.00%)
Feb 11, 2021 18.95 18.95 18.95 18.95 100 +0.00(+0.00%)
Feb 10, 2021 18.49 18.95 18.49 18.95 200 +0.70(+3.84%)
Feb 08, 2021 18.25 18.25 18.25 0 +0.25(+1.39%)
Feb 01, 2021 18.00 18.00 18.00 0 +0.00(+0.00%)
Jan 29, 2021 18.00 18.00 18.00 18.00 300 +0.00(+0.00%)
Jan 28, 2021 18.00 18.00 18.00 18.00 300 +0.00(+0.00%)
Jan 27, 2021 18.00 18.00 18.00 18.00 500 +0.00(+0.00%)
Jan 26, 2021 18.00 18.00 18.00 18.00 400 +0.00(+0.00%)
Jan 25, 2021 18.00 18.00 18.00 18.00 1,300 +0.07(+0.39%)
Jan 19, 2021 17.93 17.93 17.93 0 +0.03(+0.17%)
Jan 14, 2021 17.90 17.90 17.90 0 +0.10(+0.56%)
Jan 12, 2021 17.80 17.80 17.80 0 -0.20(-1.11%)
Jan 11, 2021 18.00 18.00 18.00 18.00 100 +0.01(+0.06%)
Jan 07, 2021 17.99 17.99 17.99 0 +0.00(+0.00%)
Jan 06, 2021 17.15 17.99 17.10 17.99 16,776 +0.90(+5.27%)
Jan 05, 2021 17.09 17.09 17.09 17.09 800 -0.16(-0.93%)
Jan 04, 2021 17.25 17.25 17.25 1 +0.00(+0.00%)
Dec 31, 2020 17.25 17.25 17.25 100 +0.21(+1.23%)
Dec 30, 2020 17.04 17.04 17.04 17.04 100 +0.04(+0.24%)
Dec 29, 2020 17.25 17.25 17.00 17.00 1,400 -0.15(-0.87%)
Dec 28, 2020 17.14 17.25 17.14 17.15 1,700 -0.05(-0.29%)
Dec 23, 2020 17.20 17.20 17.20 0 +0.40(+2.38%)
Dec 22, 2020 18.00 18.00 16.80 16.80 5,000 -1.20(-6.67%)
Dec 21, 2020 18.00 18.00 18.00 13 +0.00(+0.00%)
Dec 18, 2020 18.50 18.50 18.00 18.00 1,600 -0.99(-5.21%)
Dec 17, 2020 18.99 18.99 18.99 18.99 276 +0.99(+5.50%)
Dec 16, 2020 17.15 18.00 17.15 18.00 1,727 -0.50(-2.70%)
Dec 15, 2020 18.00 18.50 17.50 18.50 1,203 +0.05(+0.27%)
Dec 14, 2020 18.00 18.45 18.00 18.45 550 +0.95(+5.43%)
Dec 11, 2020 17.50 17.50 17.50 17.50 3,000 +0.00(+0.00%)
Dec 10, 2020 17.04 17.51 17.04 17.50 1,800 +0.00(+0.00%)
Dec 08, 2020 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 07, 2020 17.50 17.50 17.00 17.50 501 -0.75(-4.11%)
Nov 30, 2020 18.25 18.25 18.25 0 -0.75(-3.95%)
Nov 27, 2020 18.90 19.00 18.90 19.00 400 +1.50(+8.57%)
Nov 25, 2020 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Nov 24, 2020 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Nov 23, 2020 16.80 17.50 16.80 17.50 600 +0.00(+0.00%)
Nov 20, 2020 16.99 17.50 16.99 17.50 300 +0.60(+3.58%)
Nov 19, 2020 16.80 16.89 16.80 16.89 1,150 +0.09(+0.57%)
Nov 18, 2020 16.80 16.98 16.80 16.80 5,501 -1.07(-6.01%)
Nov 17, 2020 17.88 17.88 17.88 17.88 138 +0.59(+3.44%)
Nov 16, 2020 17.28 17.28 17.28 17.28 400 +0.48(+2.86%)
Nov 13, 2020 16.80 16.80 16.80 16.80 500 +0.05(+0.30%)
Nov 12, 2020 18.90 19.00 16.75 16.75 2,780 -1.25(-6.94%)
Nov 09, 2020 18.00 18.00 18.00 0 +0.50(+2.86%)
Nov 05, 2020 17.50 17.50 17.50 0 +1.00(+6.06%)
Oct 28, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Oct 20, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Oct 19, 2020 16.01 16.50 16.00 16.50 540 +0.50(+3.12%)
Oct 15, 2020 16.00 16.00 16.00 0 +0.25(+1.59%)
Oct 14, 2020 17.75 17.75 15.50 15.75 1,401 -2.25(-12.50%)
Oct 08, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 02, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Sep 30, 2020 18.00 18.00 18.00 0 +0.25(+1.41%)
Sep 29, 2020 17.75 17.75 17.75 17.75 1,200 +0.50(+2.90%)
Sep 28, 2020 17.25 17.25 17.25 17.25 300 +0.25(+1.47%)
Sep 24, 2020 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 23, 2020 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Sep 21, 2020 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 18, 2020 17.00 17.00 17.00 17.00 200 +0.00(+0.00%)
Sep 17, 2020 17.00 17.00 17.00 17.00 326 +0.96(+5.99%)
Sep 15, 2020 16.04 16.04 16.04 0 +0.54(+3.48%)
Sep 14, 2020 15.50 15.50 15.50 15.50 300 +0.25(+1.64%)
Sep 11, 2020 15.50 15.50 15.25 15.25 500 -0.01(-0.07%)
Sep 10, 2020 15.26 15.26 15.26 15.26 250 +0.16(+1.06%)
Sep 04, 2020 15.10 15.10 15.10 0 -0.40(-2.58%)
Sep 02, 2020 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 01, 2020 15.50 15.50 15.50 10 +0.00(+0.00%)
Aug 28, 2020 15.50 15.50 15.50 0 +0.17(+1.11%)
Aug 24, 2020 15.33 15.33 15.33 0 -0.42(-2.67%)
Aug 20, 2020 15.75 15.75 15.75 0 +0.00(+0.00%)
Aug 18, 2020 15.75 15.75 15.75 0 +0.42(+2.74%)
Aug 13, 2020 15.33 15.33 15.33 0 -0.62(-3.89%)
Aug 11, 2020 15.95 15.95 15.95 0 +0.03(+0.19%)
Aug 07, 2020 15.92 15.92 15.92 0 -0.03(-0.19%)
Aug 06, 2020 15.95 15.95 15.95 15.95 320 +0.60(+3.91%)
Aug 04, 2020 15.35 15.35 15.35 0 +0.10(+0.66%)
Aug 03, 2020 15.25 15.25 15.25 5 +0.00(+0.00%)
Jul 28, 2020 15.25 15.25 15.25 0 -2.00(-11.59%)
Jul 13, 2020 17.25 17.25 17.25 0 -0.25(-1.43%)
Jun 26, 2020 17.50 17.50 17.50 0 -0.50(-2.78%)
Jun 24, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Jun 23, 2020 18.00 18.00 18.00 18.00 150 +0.00(+0.00%)
Jun 19, 2020 18.00 18.00 18.00 0 -1.00(-5.26%)
Jun 18, 2020 19.00 19.00 19.00 31 +0.00(+0.00%)
Jun 17, 2020 19.00 19.00 19.00 19.00 100 +1.00(+5.56%)
Jun 16, 2020 17.96 18.00 17.96 18.00 2,090 +0.00(+0.00%)
Jun 15, 2020 18.00 18.00 18.00 18.00 303 +0.29(+1.64%)
Jun 12, 2020 17.71 17.71 17.71 17.71 100 -0.54(-2.96%)
Jun 11, 2020 18.25 18.25 18.25 30 +0.00(+0.00%)
Jun 10, 2020 18.25 18.25 18.25 18.25 227 +0.00(+0.00%)
Jun 09, 2020 18.25 18.25 18.25 30 +0.00(+0.00%)
Jun 08, 2020 18.25 18.25 18.25 18.25 700 +0.75(+4.29%)
Jun 05, 2020 17.50 17.50 17.50 17.50 800 +0.00(+0.00%)
Jun 04, 2020 17.50 17.50 17.50 17.50 154 +0.50(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.