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

First Bank (NQ: FRBA )

12.12 -0.47 (-3.73%)
Streaming Delayed Price Updated: 1:45 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 (%)
Nov 30, 2015 6.281 6.368 6.277 6.368 945 +0.07(+1.15%)
Nov 27, 2015 6.313 6.349 6.295 6.295 9,482 -0.05(-0.71%)
Nov 25, 2015 6.458 6.341 6.341 6.341 6,208 -0.06(-0.98%)
Nov 24, 2015 6.404 6.422 6.404 6.404 10,296 -0.01(-0.14%)
Nov 23, 2015 6.268 6.539 6.268 6.413 3,080 +0.10(+1.57%)
Nov 20, 2015 6.303 6.313 6.286 6.313 5,104 +0.06(+0.99%)
Nov 19, 2015 6.252 6.252 6.252 6.252 720 +0.01(+0.17%)
Nov 18, 2015 6.232 6.241 6.232 6.241 707 -0.06(-1.00%)
Nov 17, 2015 6.223 6.304 6.223 6.304 3,407 -0.06(-0.99%)
Nov 16, 2015 6.214 6.530 6.205 6.368 11,195 +0.23(+3.67%)
Nov 13, 2015 6.359 6.359 6.088 6.142 3,388 +0.05(+0.74%)
Nov 12, 2015 5.862 6.097 5.862 6.097 20,540 +0.26(+4.48%)
Nov 11, 2015 5.817 5.835 5.817 5.835 1,330 +0.02(+0.31%)
Nov 10, 2015 5.817 5.817 5.809 5.817 1,831 +0.05(+0.78%)
Nov 06, 2015 5.835 5.772 5.772 5.772 5,654 -0.08(-1.39%)
Nov 05, 2015 5.853 5.853 5.853 5.853 1,707 +0.06(+1.09%)
Nov 03, 2015 5.790 5.790 5.790 5.790 1,108 +0.02(+0.31%)
Nov 02, 2015 5.727 5.799 5.727 5.772 5,645 +0.05(+0.79%)
Oct 30, 2015 5.682 5.736 5.682 5.727 69,259 +0.06(+1.11%)
Oct 29, 2015 5.795 5.795 5.610 5.664 2,421 -0.04(-0.63%)
Oct 28, 2015 5.601 5.705 5.592 5.700 18,120 +0.11(+1.94%)
Oct 27, 2015 5.592 5.592 5.592 5.592 175 -0.01(-0.16%)
Oct 26, 2015 5.655 5.666 5.592 5.601 9,045 -0.08(-1.43%)
Oct 23, 2015 5.637 5.682 5.637 5.682 1,481 +0.05(+0.80%)
Oct 22, 2015 5.637 5.637 5.637 5.637 781 +0.05(+0.81%)
Oct 21, 2015 5.592 5.592 5.592 5.592 1,108 -0.05(-0.80%)
Oct 20, 2015 5.637 5.637 5.592 5.637 3,082 -0.00(-0.06%)
Oct 19, 2015 5.592 5.644 5.592 5.641 9,643 +0.04(+0.71%)
Oct 16, 2015 5.592 5.601 5.538 5.601 27,010 -0.02(-0.32%)
Oct 15, 2015 5.592 5.628 5.555 5.619 4,315 +0.05(+0.84%)
Oct 14, 2015 5.597 5.597 5.572 5.572 6,575 +0.01(+0.12%)
Oct 13, 2015 5.574 5.579 5.547 5.565 8,707 -0.03(-0.48%)
Oct 12, 2015 5.592 5.592 5.592 5.592 269 -0.00(-0.00%)
Oct 09, 2015 5.610 5.610 5.592 5.592 542 -0.02(-0.32%)
Oct 08, 2015 5.593 5.619 5.593 5.610 1,773 +0.05(+0.97%)
Oct 07, 2015 5.566 5.566 5.556 5.556 2,558 -0.07(-1.28%)
Oct 06, 2015 5.592 5.628 5.574 5.628 3,842 +0.03(+0.48%)
Oct 05, 2015 5.601 5.601 5.601 5.601 742 +0.02(+0.32%)
Oct 02, 2015 5.565 5.583 5.547 5.583 8,963 -0.05(-0.80%)
Oct 01, 2015 5.610 5.628 5.610 5.628 515 +0.03(+0.48%)
Sep 30, 2015 5.574 5.619 5.547 5.601 7,215 +0.05(+0.98%)
Sep 29, 2015 5.547 5.583 5.508 5.547 4,087 +0.04(+0.65%)
Sep 28, 2015 5.502 5.511 5.502 5.511 7,380 -0.05(-0.81%)
Sep 25, 2015 5.547 5.628 5.547 5.556 4,800 -0.01(-0.16%)
Sep 24, 2015 5.502 5.601 5.502 5.565 2,407 -0.06(-1.12%)
Sep 23, 2015 5.592 5.628 5.502 5.628 17,983 +0.05(+0.97%)
Sep 22, 2015 5.592 5.592 5.502 5.574 10,539 +0.05(+0.98%)
Sep 21, 2015 5.538 5.628 5.520 5.520 11,099 +0.06(+1.16%)
Sep 18, 2015 5.745 5.754 5.475 5.457 68,715 -0.32(-5.47%)
Sep 17, 2015 5.736 5.772 5.531 5.772 10,661 +0.01(+0.16%)
Sep 16, 2015 5.520 5.763 5.520 5.763 16,552 +0.19(+3.40%)
Sep 15, 2015 5.718 5.763 5.574 5.574 11,778 -0.15(-2.68%)
Sep 14, 2015 5.763 5.763 5.637 5.727 16,691 -0.02(-0.31%)
Sep 11, 2015 5.727 5.763 5.610 5.745 18,315 +0.03(+0.47%)
Sep 10, 2015 5.583 5.718 5.565 5.718 15,734 +0.14(+2.42%)
Sep 09, 2015 5.547 5.583 5.524 5.583 19,415 +0.04(+0.65%)
Sep 08, 2015 5.538 5.547 5.502 5.547 12,068 +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 4,477 +0.02(+0.33%)
Sep 02, 2015 5.511 5.529 5.457 5.457 8,544 -0.06(-1.14%)
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.