Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bank (NQ: FRBA )

12.09 -0.09 (-0.78%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.17 10.30 9.829 10.06 78,112 -0.21(-2.01%)
May 30, 2023 10.42 10.42 10.23 10.27 32,838 -0.08(-0.76%)
May 26, 2023 10.15 10.47 10.15 10.35 82,136 +0.21(+2.03%)
May 25, 2023 10.46 10.47 10.11 10.14 11,612 -0.35(-3.36%)
May 24, 2023 10.51 10.64 10.47 10.49 46,162 -0.03(-0.28%)
May 23, 2023 10.42 10.68 10.42 10.52 32,007 +0.12(+1.13%)
May 22, 2023 10.16 10.44 10.03 10.41 45,495 +0.25(+2.41%)
May 19, 2023 10.29 10.29 9.916 10.16 95,835 -0.03(-0.29%)
May 18, 2023 10.17 10.28 9.337 10.19 74,815 +0.07(+0.68%)
May 17, 2023 9.887 10.18 9.602 10.12 87,085 +0.24(+2.38%)
May 16, 2023 9.887 10.00 9.847 9.887 67,739 +0.00(+0.00%)
May 15, 2023 9.465 10.29 9.465 9.887 205,648 +0.42(+4.46%)
May 12, 2023 9.308 9.484 9.220 9.465 64,939 +0.26(+2.77%)
May 11, 2023 9.102 9.277 9.058 9.210 51,040 +0.00(+0.00%)
May 10, 2023 9.210 9.268 9.112 9.210 64,971 +0.12(+1.29%)
May 09, 2023 8.878 9.346 8.878 9.093 56,431 +0.09(+0.97%)
May 08, 2023 9.064 9.395 8.986 9.005 177,003 +0.18(+1.99%)
May 05, 2023 8.674 8.839 8.635 8.830 92,444 +0.41(+4.86%)
May 04, 2023 8.684 8.956 8.372 8.420 165,562 -0.42(-4.74%)
May 03, 2023 8.479 9.385 8.479 8.839 286,983 +0.46(+5.47%)
May 02, 2023 9.093 9.132 8.381 8.381 153,468 -0.71(-7.82%)
May 01, 2023 9.512 9.551 9.015 9.093 54,388 -0.37(-3.91%)
Apr 28, 2023 9.756 9.775 9.395 9.463 58,074 -0.35(-3.57%)
Apr 27, 2023 9.902 9.902 9.346 9.814 76,945 +0.39(+4.14%)
Apr 26, 2023 9.132 9.580 9.132 9.424 69,308 +0.19(+2.11%)
Apr 25, 2023 9.317 9.541 8.922 9.229 46,126 -0.16(-1.66%)
Apr 24, 2023 9.434 9.453 9.336 9.385 50,846 -0.04(-0.41%)
Apr 21, 2023 9.639 9.669 9.375 9.424 34,832 -0.31(-3.20%)
Apr 20, 2023 9.570 9.736 9.356 9.736 33,158 +0.17(+1.73%)
Apr 19, 2023 9.385 9.780 9.375 9.570 93,982 +0.13(+1.34%)
Apr 18, 2023 9.756 9.756 9.405 9.444 117,195 -0.28(-2.91%)
Apr 17, 2023 9.580 9.838 9.483 9.726 35,364 +0.19(+2.04%)
Apr 14, 2023 9.872 10.03 9.434 9.531 42,306 -0.23(-2.40%)
Apr 13, 2023 9.726 9.965 9.688 9.765 19,346 +0.05(+0.50%)
Apr 12, 2023 10.01 10.02 9.697 9.717 38,496 -0.21(-2.16%)
Apr 11, 2023 9.795 10.03 9.746 9.931 31,946 +0.15(+1.49%)
Apr 10, 2023 9.765 10.04 9.765 9.785 47,893 -0.09(-0.89%)
Apr 06, 2023 9.746 10.02 9.746 9.872 14,548 +0.08(+0.80%)
Apr 05, 2023 9.678 9.911 9.678 9.795 23,237 +0.00(+0.00%)
Apr 04, 2023 9.989 9.989 9.512 9.795 47,984 -0.15(-1.47%)
Apr 03, 2023 9.775 10.21 9.775 9.941 126,676 +0.10(+0.99%)
Mar 31, 2023 9.785 9.989 9.721 9.843 103,759 +0.10(+1.00%)
Mar 30, 2023 10.33 10.42 9.707 9.746 38,945 -0.45(-4.40%)
Mar 29, 2023 10.51 10.51 9.999 10.19 30,699 -0.15(-1.41%)
Mar 28, 2023 10.57 10.61 10.29 10.34 38,382 -0.20(-1.94%)
Mar 27, 2023 10.63 10.74 10.52 10.54 30,206 +0.08(+0.74%)
Mar 24, 2023 10.29 10.51 10.20 10.47 40,671 +0.08(+0.75%)
Mar 23, 2023 10.86 10.92 10.34 10.39 46,079 -0.40(-3.70%)
Mar 22, 2023 11.19 11.23 10.74 10.79 37,295 -0.41(-3.66%)
Mar 21, 2023 10.97 11.31 10.83 11.20 90,121 +0.48(+4.45%)
Mar 20, 2023 10.72 10.94 10.67 10.72 49,731 +0.09(+0.82%)
Mar 17, 2023 11.18 11.43 10.61 10.63 94,574 -0.64(-5.70%)
Mar 16, 2023 10.71 11.45 10.54 11.28 36,642 +0.40(+3.67%)
Mar 15, 2023 10.43 10.89 10.39 10.88 84,289 +0.20(+1.92%)
Mar 14, 2023 11.36 11.69 10.55 10.67 86,839 -0.16(-1.44%)
Mar 13, 2023 11.21 11.31 10.44 10.83 114,413 -0.74(-6.40%)
Mar 10, 2023 12.23 12.24 11.38 11.57 98,211 -0.70(-5.72%)
Mar 09, 2023 12.92 12.92 12.27 12.27 62,320 -0.72(-5.55%)
Mar 08, 2023 12.96 13.02 12.92 12.99 17,180 -0.05(-0.37%)
Mar 07, 2023 13.06 13.08 13.01 13.04 19,173 -0.14(-1.04%)
Mar 06, 2023 13.26 13.28 13.10 13.18 66,293 -0.08(-0.59%)
Mar 03, 2023 13.12 13.31 13.12 13.25 22,008 +0.08(+0.59%)
Mar 02, 2023 13.12 13.20 13.03 13.18 31,812 +0.04(+0.30%)
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.