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

First Bank (NQ: FRBA )

12.07 -0.52 (-4.13%)
Streaming Delayed Price Updated: 2:04 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 (%)
Oct 30, 2015 5.683 5.737 5.683 5.728 69,249 +0.06(+1.11%)
Oct 29, 2015 5.796 5.796 5.611 5.665 2,421 -0.04(-0.63%)
Oct 28, 2015 5.602 5.705 5.593 5.701 18,117 +0.11(+1.94%)
Oct 27, 2015 5.593 5.593 5.593 5.593 175 -0.01(-0.16%)
Oct 26, 2015 5.656 5.667 5.593 5.602 9,043 -0.08(-1.43%)
Oct 23, 2015 5.638 5.683 5.638 5.683 1,481 +0.05(+0.80%)
Oct 22, 2015 5.638 5.638 5.638 5.638 781 +0.05(+0.81%)
Oct 21, 2015 5.593 5.593 5.593 5.593 1,108 -0.05(-0.80%)
Oct 20, 2015 5.638 5.638 5.593 5.638 3,081 -0.00(-0.06%)
Oct 19, 2015 5.593 5.645 5.593 5.641 9,642 +0.04(+0.71%)
Oct 16, 2015 5.593 5.602 5.539 5.602 27,006 -0.02(-0.32%)
Oct 15, 2015 5.593 5.629 5.556 5.620 4,314 +0.05(+0.84%)
Oct 14, 2015 5.598 5.598 5.573 5.573 6,575 +0.01(+0.12%)
Oct 13, 2015 5.575 5.580 5.548 5.566 8,705 -0.03(-0.48%)
Oct 12, 2015 5.593 5.593 5.593 5.593 269 -0.00(-0.00%)
Oct 09, 2015 5.611 5.611 5.593 5.593 542 -0.02(-0.32%)
Oct 08, 2015 5.594 5.620 5.594 5.611 1,773 +0.05(+0.97%)
Oct 07, 2015 5.567 5.567 5.557 5.557 2,558 -0.07(-1.28%)
Oct 06, 2015 5.593 5.629 5.575 5.629 3,842 +0.03(+0.48%)
Oct 05, 2015 5.602 5.602 5.602 5.602 742 +0.02(+0.32%)
Oct 02, 2015 5.566 5.584 5.548 5.584 8,961 -0.05(-0.80%)
Oct 01, 2015 5.611 5.629 5.611 5.629 515 +0.03(+0.48%)
Sep 30, 2015 5.575 5.620 5.548 5.602 7,214 +0.05(+0.98%)
Sep 29, 2015 5.548 5.584 5.509 5.548 4,087 +0.04(+0.65%)
Sep 28, 2015 5.503 5.512 5.503 5.512 7,379 -0.05(-0.81%)
Sep 25, 2015 5.548 5.629 5.548 5.557 4,800 -0.01(-0.16%)
Sep 24, 2015 5.503 5.602 5.503 5.566 2,406 -0.06(-1.12%)
Sep 23, 2015 5.593 5.629 5.503 5.629 17,981 +0.05(+0.97%)
Sep 22, 2015 5.593 5.593 5.503 5.575 10,538 +0.05(+0.98%)
Sep 21, 2015 5.539 5.629 5.521 5.521 11,098 +0.06(+1.16%)
Sep 18, 2015 5.746 5.755 5.475 5.457 68,705 -0.32(-5.47%)
Sep 17, 2015 5.737 5.773 5.532 5.773 10,660 +0.01(+0.16%)
Sep 16, 2015 5.521 5.764 5.521 5.764 16,550 +0.19(+3.40%)
Sep 15, 2015 5.719 5.764 5.575 5.575 11,776 -0.15(-2.68%)
Sep 14, 2015 5.764 5.764 5.638 5.728 16,688 -0.02(-0.31%)
Sep 11, 2015 5.728 5.764 5.611 5.746 18,312 +0.03(+0.47%)
Sep 10, 2015 5.584 5.719 5.566 5.719 15,731 +0.14(+2.42%)
Sep 09, 2015 5.548 5.584 5.525 5.584 19,412 +0.04(+0.65%)
Sep 08, 2015 5.539 5.548 5.503 5.548 12,066 +0.06(+1.15%)
Sep 04, 2015 5.475 5.484 5.484 5.484 2,660 +0.01(+0.16%)
Sep 03, 2015 5.475 5.475 5.412 5.475 4,476 +0.02(+0.33%)
Sep 02, 2015 5.512 5.530 5.457 5.457 8,542 -0.06(-1.14%)
Sep 01, 2015 5.493 5.521 5.439 5.521 8,872 +0.03(+0.49%)
Aug 31, 2015 5.503 5.503 5.438 5.493 3,643 +0.01(+0.16%)
Aug 28, 2015 5.457 5.493 5.457 5.484 3,410 +0.00(+0.04%)
Aug 27, 2015 5.521 5.521 5.399 5.482 2,660 +0.03(+0.62%)
Aug 26, 2015 5.394 5.593 5.394 5.448 12,859 +0.02(+0.33%)
Aug 25, 2015 5.385 5.484 5.385 5.430 6,117 +0.04(+0.67%)
Aug 24, 2015 5.466 5.466 5.376 5.394 18,772 -0.05(-0.97%)
Aug 21, 2015 5.466 5.457 5.422 5.447 768 -0.01(-0.18%)
Aug 20, 2015 5.457 5.457 5.457 5.457 572 +0.05(+0.83%)
Aug 19, 2015 5.424 5.424 5.367 5.412 4,434 -0.03(-0.54%)
Aug 18, 2015 5.412 5.448 5.412 5.442 1,230 +0.03(+0.54%)
Aug 17, 2015 5.412 5.466 5.405 5.412 6,604 +0.00(+0.00%)
Aug 14, 2015 5.450 5.450 5.412 5.412 1,407 +0.00(+0.00%)
Aug 13, 2015 5.403 5.412 5.403 5.412 1,241 +0.01(+0.17%)
Aug 12, 2015 5.412 5.423 5.385 5.403 4,434 -0.01(-0.17%)
Aug 11, 2015 5.412 5.412 5.412 5.412 110 +0.04(+0.67%)
Aug 10, 2015 5.466 5.466 5.340 5.376 7,705 -0.09(-1.65%)
Aug 07, 2015 5.466 5.466 5.466 5.466 208 +0.02(+0.45%)
Aug 06, 2015 5.457 5.462 5.439 5.442 18,066 -0.02(-0.44%)
Aug 05, 2015 5.457 5.466 5.457 5.466 1,446 -0.00(-0.05%)
Aug 04, 2015 5.457 5.484 5.427 5.469 6,815 +0.01(+0.21%)
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.