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

First Bank (NQ: FRBA )

12.09 -0.50 (-3.97%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 23, 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 (%)
Jan 30, 2015 5.456 5.457 5.448 5.457 3,348 +0.00(+0.00%)
Jan 29, 2015 5.402 5.457 5.370 5.457 6,962 +0.09(+1.68%)
Jan 27, 2015 5.366 5.366 5.366 5.366 1,552 -0.05(-1.00%)
Jan 26, 2015 5.412 5.457 5.348 5.421 6,264 +0.01(+0.17%)
Jan 23, 2015 5.330 5.457 5.006 5.412 54,328 +0.00(+0.00%)
Jan 22, 2015 5.457 5.457 5.339 5.412 18,294 +0.00(+0.00%)
Jan 21, 2015 5.412 5.412 5.402 5.412 4,656 -0.04(-0.66%)
Jan 16, 2015 5.348 5.448 5.448 5.448 3,326 +0.03(+0.50%)
Jan 15, 2015 5.402 5.439 5.402 5.421 2,550 -0.01(-0.17%)
Jan 14, 2015 5.384 5.448 5.366 5.430 10,748 -0.01(-0.17%)
Jan 13, 2015 5.448 5.448 5.330 5.439 7,539 +0.00(+0.00%)
Jan 12, 2015 5.433 5.448 5.412 5.439 6,685 +0.01(+0.25%)
Jan 09, 2015 5.425 5.425 5.425 5.425 776 +0.04(+0.76%)
Jan 08, 2015 5.511 5.520 5.384 5.384 16,556 -0.10(-1.91%)
Jan 07, 2015 5.448 5.583 5.430 5.489 7,280 -0.01(-0.23%)
Jan 06, 2015 5.601 5.601 5.502 5.502 8,093 +0.02(+0.33%)
Jan 05, 2015 5.339 5.484 5.321 5.484 25,848 +0.07(+1.33%)
Jan 02, 2015 5.411 5.412 5.276 5.412 1,884 -0.22(-3.85%)
Dec 31, 2014 5.475 5.628 5.628 5.628 9,091 +0.13(+2.30%)
Dec 30, 2014 5.375 5.502 5.375 5.502 16,298 -0.01(-0.16%)
Dec 29, 2014 5.421 5.511 5.366 5.511 11,223 +0.06(+1.16%)
Dec 26, 2014 5.457 5.457 5.366 5.448 7,994 +0.00(+0.00%)
Dec 24, 2014 5.357 5.448 5.448 5.448 2,550 +0.10(+1.94%)
Dec 23, 2014 5.428 5.448 5.258 5.344 9,941 -0.04(-0.75%)
Dec 19, 2014 5.186 5.384 5.384 5.384 134 -0.03(-0.50%)
Dec 18, 2014 5.330 5.442 5.321 5.412 153,583 +0.05(+1.01%)
Dec 17, 2014 5.412 5.447 5.312 5.357 34,208 -0.02(-0.34%)
Dec 16, 2014 5.421 5.421 5.375 5.375 681 -0.05(-1.00%)
Dec 15, 2014 5.457 5.457 5.375 5.430 1,169 -0.02(-0.33%)
Dec 12, 2014 5.448 5.457 5.412 5.448 445 +0.04(+0.67%)
Dec 11, 2014 5.457 5.457 5.412 5.412 473 +0.00(+0.00%)
Dec 10, 2014 5.444 5.449 5.412 5.412 1,816 -0.01(-0.17%)
Dec 09, 2014 5.421 5.448 5.421 5.421 686 +0.00(+0.00%)
Dec 08, 2014 5.412 5.529 5.412 5.421 30,652 -0.04(-0.74%)
Dec 05, 2014 5.421 5.461 5.412 5.461 6,879 +0.05(+0.92%)
Dec 04, 2014 5.412 5.412 5.379 5.412 27,291 -0.08(-1.48%)
Dec 03, 2014 5.439 5.493 5.412 5.493 1,625 +0.07(+1.33%)
Dec 02, 2014 5.421 5.421 5.421 5.421 176 +0.01(+0.12%)
Dec 01, 2014 5.466 5.466 5.412 5.414 9,535 -0.05(-0.94%)
Nov 28, 2014 5.466 5.466 5.466 5.466 4,434 +0.03(+0.54%)
Nov 26, 2014 5.430 5.436 5.436 5.436 1,219 -0.02(-0.38%)
Nov 25, 2014 5.475 5.475 5.457 5.457 2,409 +0.01(+0.17%)
Nov 21, 2014 5.448 5.448 5.448 5.448 332 +0.00(+0.00%)
Nov 20, 2014 5.430 5.448 5.430 5.448 1,458 +0.00(+0.00%)
Nov 19, 2014 5.439 5.448 5.421 5.448 9,924 +0.04(+0.67%)
Nov 18, 2014 5.448 5.448 5.412 5.412 2,993 -0.04(-0.66%)
Nov 17, 2014 5.493 5.493 5.368 5.448 13,841 +0.03(+0.50%)
Nov 14, 2014 5.493 5.493 5.421 5.421 4,656 -0.07(-1.31%)
Nov 13, 2014 5.412 5.502 5.357 5.493 16,630 +0.05(+0.83%)
Nov 12, 2014 5.357 5.448 5.357 5.448 665 +0.11(+2.03%)
Nov 11, 2014 5.339 5.444 5.330 5.339 3,658 -0.06(-1.17%)
Nov 10, 2014 5.481 5.483 5.393 5.402 13,593 -0.06(-1.15%)
Nov 07, 2014 5.475 5.538 5.412 5.466 6,342 -0.00(-0.00%)
Nov 06, 2014 5.475 5.475 5.412 5.466 5,662 -0.01(-0.16%)
Nov 05, 2014 5.466 5.475 5.389 5.475 20,093 +0.05(+1.00%)
Nov 04, 2014 5.439 5.502 5.421 5.421 7,711 -0.04(-0.66%)
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.