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

First Bank (NQ: FRBA )

12.18 -0.41 (-3.26%)
Streaming Delayed Price Updated: 4:00 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 31, 2019 9.706 9.771 9.706 9.752 15,841 +0.04(+0.38%)
Oct 30, 2019 9.789 9.964 9.695 9.715 15,857 -0.14(-1.41%)
Oct 29, 2019 9.928 10.04 9.854 9.854 9,827 -0.16(-1.57%)
Oct 28, 2019 10.10 10.17 10.00 10.01 11,369 +0.06(+0.65%)
Oct 25, 2019 9.983 10.03 9.946 9.946 10,395 -0.07(-0.74%)
Oct 24, 2019 10.15 10.15 10.02 10.02 10,474 -0.10(-1.00%)
Oct 23, 2019 9.919 10.16 9.919 10.12 54,976 +0.24(+2.43%)
Oct 22, 2019 9.872 9.992 9.872 9.882 15,190 -0.06(-0.56%)
Oct 21, 2019 9.835 9.983 9.835 9.937 43,630 +0.11(+1.13%)
Oct 18, 2019 9.771 9.882 9.706 9.826 35,841 -0.01(-0.09%)
Oct 17, 2019 9.909 9.909 9.789 9.835 20,710 +0.00(+0.00%)
Oct 16, 2019 9.789 9.894 9.775 9.835 7,335 +0.01(+0.09%)
Oct 15, 2019 9.697 9.872 9.688 9.826 18,870 +0.13(+1.33%)
Oct 14, 2019 9.697 9.734 9.514 9.697 6,422 -0.06(-0.57%)
Oct 11, 2019 9.734 9.845 9.632 9.752 20,898 +0.11(+1.15%)
Oct 10, 2019 9.641 9.789 9.595 9.641 8,122 +0.04(+0.38%)
Oct 09, 2019 9.623 9.632 9.531 9.605 14,897 -0.03(-0.29%)
Oct 08, 2019 9.734 9.734 9.579 9.632 11,650 -0.12(-1.23%)
Oct 07, 2019 9.715 9.882 9.715 9.752 6,173 -0.03(-0.28%)
Oct 04, 2019 9.734 9.789 9.678 9.780 8,229 +0.08(+0.86%)
Oct 03, 2019 9.660 9.845 9.595 9.697 6,304 -0.01(-0.10%)
Oct 02, 2019 9.743 9.891 9.669 9.706 12,777 -0.08(-0.85%)
Oct 01, 2019 10.09 10.09 9.780 9.789 15,972 -0.21(-2.12%)
Sep 30, 2019 10.15 10.15 9.974 10.00 19,779 -0.09(-0.91%)
Sep 27, 2019 10.16 10.20 10.08 10.09 10,828 +0.07(+0.74%)
Sep 26, 2019 10.16 10.20 9.955 10.02 11,613 -0.09(-0.91%)
Sep 25, 2019 10.10 10.19 10.07 10.11 14,986 +0.14(+1.39%)
Sep 24, 2019 10.20 10.20 9.955 9.974 71,339 -0.13(-1.28%)
Sep 23, 2019 10.17 10.31 10.00 10.10 21,913 -0.18(-1.71%)
Sep 20, 2019 10.22 10.29 9.992 10.28 71,682 +0.01(+0.09%)
Sep 19, 2019 10.39 10.51 10.25 10.27 17,520 -0.15(-1.42%)
Sep 18, 2019 10.44 10.52 10.25 10.42 33,207 +0.00(+0.00%)
Sep 17, 2019 10.39 10.49 10.25 10.42 23,072 -0.03(-0.27%)
Sep 16, 2019 10.49 10.53 10.32 10.45 19,709 -0.14(-1.31%)
Sep 13, 2019 10.56 10.67 10.50 10.58 31,293 +0.07(+0.70%)
Sep 12, 2019 9.992 10.55 9.951 10.51 28,054 +0.34(+3.36%)
Sep 11, 2019 10.21 10.31 10.05 10.17 27,341 +0.02(+0.18%)
Sep 10, 2019 9.798 10.20 9.780 10.15 12,460 +0.18(+1.76%)
Sep 09, 2019 9.715 10.03 9.715 9.974 18,903 +0.24(+2.47%)
Sep 06, 2019 9.854 9.919 9.678 9.734 10,070 -0.05(-0.47%)
Sep 05, 2019 9.725 10.03 9.725 9.780 14,781 +0.13(+1.34%)
Sep 04, 2019 9.697 9.715 9.568 9.651 6,043 +0.04(+0.38%)
Sep 03, 2019 10.12 10.12 9.549 9.614 29,930 -0.14(-1.42%)
Aug 30, 2019 10.16 10.16 9.586 9.752 5,522 +0.11(+1.15%)
Aug 29, 2019 9.725 10.24 9.577 9.641 21,856 +0.02(+0.19%)
Aug 28, 2019 9.521 9.715 9.521 9.623 10,151 +0.05(+0.48%)
Aug 27, 2019 9.660 9.669 9.558 9.577 35,512 -0.08(-0.86%)
Aug 26, 2019 9.641 9.662 9.521 9.660 8,835 +0.08(+0.87%)
Aug 23, 2019 9.669 9.845 9.521 9.577 74,498 -0.06(-0.67%)
Aug 22, 2019 9.863 9.863 9.595 9.641 17,584 -0.13(-1.32%)
Aug 21, 2019 9.835 9.854 9.762 9.771 52,745 +0.05(+0.47%)
Aug 20, 2019 9.826 9.863 9.688 9.725 14,923 -0.10(-1.03%)
Aug 19, 2019 9.872 9.974 9.762 9.826 15,628 -0.03(-0.28%)
Aug 16, 2019 9.549 9.854 9.549 9.854 29,127 +0.34(+3.59%)
Aug 15, 2019 9.651 9.757 9.503 9.512 13,161 -0.14(-1.44%)
Aug 14, 2019 9.669 9.835 9.605 9.651 13,055 -0.22(-2.25%)
Aug 13, 2019 10.00 10.04 9.845 9.872 16,655 -0.01(-0.09%)
Aug 12, 2019 9.882 10.00 9.624 9.882 27,197 -0.02(-0.19%)
Aug 09, 2019 9.872 10.05 9.872 9.900 22,197 +0.05(+0.47%)
Aug 08, 2019 9.771 10.09 9.651 9.854 26,603 +0.16(+1.62%)
Aug 07, 2019 9.568 9.817 9.527 9.697 31,238 +0.00(+0.00%)
Aug 06, 2019 9.835 9.955 9.632 9.697 27,483 -0.14(-1.40%)
Aug 05, 2019 10.09 10.09 9.835 9.835 39,417 -0.29(-2.82%)
Aug 02, 2019 10.17 10.30 10.10 10.12 41,590 -0.06(-0.54%)
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.