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

First Bank (NQ: FRBA )

12.46 -0.13 (-1.03%)
Streaming Delayed Price Updated: 10:25 AM 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 31, 2016 7.938 8.569 7.938 8.028 24,640 -0.05(-0.56%)
Oct 28, 2016 7.983 8.094 7.983 8.073 6,152 +0.05(+0.56%)
Oct 27, 2016 7.875 8.073 7.848 8.028 59,237 +0.05(+0.58%)
Oct 26, 2016 7.807 7.982 7.807 7.982 6,306 +0.09(+1.12%)
Oct 25, 2016 7.758 7.893 7.758 7.893 1,961 +0.02(+0.21%)
Oct 24, 2016 7.885 7.893 7.848 7.876 1,679 +0.07(+0.90%)
Oct 20, 2016 7.803 7.806 7.806 7.806 22 +0.05(+0.63%)
Oct 18, 2016 7.848 7.758 7.758 7.758 43 +0.03(+0.39%)
Oct 14, 2016 7.785 7.727 7.727 7.727 47 -0.00(-0.04%)
Oct 13, 2016 7.731 7.731 7.731 7.731 221 +0.05(+0.71%)
Oct 12, 2016 7.758 7.848 7.676 7.676 2,762 -0.07(-0.93%)
Oct 11, 2016 7.749 7.749 7.749 7.749 159 -0.01(-0.12%)
Oct 10, 2016 7.758 7.758 7.749 7.758 675 +0.01(+0.12%)
Oct 07, 2016 7.532 7.749 7.532 7.749 1,471 +0.29(+3.87%)
Oct 06, 2016 7.460 7.460 7.460 7.460 148 -0.09(-1.19%)
Oct 05, 2016 7.550 7.550 7.550 7.550 350 -0.05(-0.59%)
Oct 04, 2016 7.559 7.631 7.469 7.595 12,345 +0.04(+0.48%)
Oct 03, 2016 7.487 7.733 7.487 7.559 1,785 +0.00(+0.00%)
Sep 30, 2016 7.532 7.563 7.532 7.559 1,851 +0.04(+0.48%)
Sep 29, 2016 7.523 7.523 7.523 7.523 110 -0.01(-0.12%)
Sep 28, 2016 7.532 7.532 7.532 7.532 407 -0.17(-2.22%)
Sep 27, 2016 7.628 7.704 7.628 7.704 962 +0.05(+0.71%)
Sep 26, 2016 7.649 7.649 7.649 7.649 287 -0.11(-1.36%)
Sep 23, 2016 7.740 7.812 7.740 7.755 3,907 +0.27(+3.58%)
Sep 22, 2016 7.487 7.487 7.487 7.487 596 +0.00(+0.00%)
Sep 21, 2016 7.577 7.649 7.487 7.487 3,180 +0.02(+0.24%)
Sep 20, 2016 7.559 7.560 7.469 7.469 1,320 -0.12(-1.55%)
Sep 19, 2016 7.690 7.690 7.586 7.586 733 -0.26(-3.33%)
Sep 16, 2016 7.618 7.965 7.618 7.848 9,569 +0.40(+5.33%)
Sep 15, 2016 7.469 7.740 7.451 7.451 889 +0.01(+0.12%)
Sep 14, 2016 7.523 7.523 7.225 7.442 804 -0.07(-0.96%)
Sep 13, 2016 7.433 7.685 7.370 7.514 5,091 +0.06(+0.85%)
Sep 12, 2016 7.442 7.487 7.442 7.451 1,336 +0.01(+0.12%)
Sep 09, 2016 7.532 7.694 7.397 7.442 3,139 -0.10(-1.32%)
Sep 08, 2016 7.794 7.857 7.541 7.541 1,540 +0.00(+0.00%)
Sep 07, 2016 7.415 8.109 7.298 7.541 3,493 -0.08(-1.07%)
Sep 06, 2016 7.537 7.694 7.532 7.622 2,019 +0.08(+1.08%)
Sep 02, 2016 7.541 7.541 7.541 7.541 110 +0.08(+1.09%)
Sep 01, 2016 7.406 7.460 7.397 7.460 11,081 +0.05(+0.61%)
Aug 31, 2016 7.397 7.415 7.343 7.415 3,281 +0.02(+0.24%)
Aug 30, 2016 7.339 7.442 7.334 7.397 9,016 -0.27(-3.53%)
Aug 29, 2016 7.658 7.667 7.548 7.667 3,325 +0.35(+4.81%)
Aug 26, 2016 7.316 7.316 7.316 7.316 110 +0.02(+0.25%)
Aug 25, 2016 7.298 7.298 7.298 7.298 205 +0.03(+0.37%)
Aug 24, 2016 7.271 7.271 7.271 7.271 14,034 -0.12(-1.59%)
Aug 23, 2016 7.324 7.388 7.324 7.388 554 -0.10(-1.33%)
Aug 22, 2016 7.550 7.550 7.487 7.487 1,959 +0.07(+0.98%)
Aug 18, 2016 7.289 7.414 7.414 7.414 110 +0.14(+1.98%)
Aug 17, 2016 7.268 7.271 7.261 7.270 1,773 -0.03(-0.37%)
Aug 16, 2016 7.280 7.298 7.280 7.298 1,030 -0.05(-0.74%)
Aug 15, 2016 7.586 7.586 7.352 7.352 6,243 -0.33(-4.34%)
Aug 12, 2016 7.180 7.902 7.180 7.685 5,171 +0.46(+6.37%)
Aug 11, 2016 7.532 7.532 7.225 7.225 492 -0.23(-3.14%)
Aug 10, 2016 7.478 7.478 7.243 7.460 5,184 +0.23(+3.25%)
Aug 09, 2016 7.243 7.243 7.225 7.225 3,325 +0.00(+0.00%)
Aug 08, 2016 7.243 7.667 7.216 7.225 16,901 -0.07(-0.92%)
Aug 05, 2016 7.406 7.406 7.292 7.292 2,139 +0.02(+0.30%)
Aug 04, 2016 7.298 7.694 7.108 7.271 7,824 +0.13(+1.77%)
Aug 03, 2016 7.180 7.180 7.144 7.144 1,386 -0.03(-0.38%)
Aug 02, 2016 6.549 7.541 6.468 7.171 22,267 +0.67(+10.26%)
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.