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

First Bank (NQ: FRBA )

12.21 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2013 5.656 5.715 5.715 5.715 1,884 +0.12(+2.20%)
Dec 30, 2013 5.620 5.638 5.475 5.593 12,039 +0.03(+0.49%)
Dec 27, 2013 5.627 5.627 5.566 5.566 2,438 -0.05(-0.96%)
Dec 26, 2013 5.619 5.619 5.619 5.619 554 +0.12(+2.13%)
Dec 24, 2013 5.789 5.789 5.503 5.503 1,884 +0.01(+0.16%)
Dec 23, 2013 5.512 5.809 5.484 5.493 4,574 +0.02(+0.33%)
Dec 20, 2013 5.584 5.584 5.475 5.475 12,637 -0.13(-2.25%)
Dec 19, 2013 5.602 5.602 5.602 5.602 1,750 -0.37(-6.19%)
Dec 18, 2013 5.972 5.972 5.972 5.972 199 +0.50(+9.06%)
Dec 17, 2013 5.557 5.557 5.475 5.475 10,296 -0.07(-1.30%)
Dec 16, 2013 5.548 5.557 5.548 5.548 19,823 +0.00(+0.00%)
Dec 13, 2013 5.475 5.593 5.475 5.548 3,769 -0.04(-0.64%)
Dec 12, 2013 6.278 6.278 5.457 5.584 18,313 -0.05(-0.96%)
Dec 11, 2013 5.593 5.683 5.548 5.638 18,302 +0.05(+0.81%)
Dec 10, 2013 5.494 5.593 5.466 5.593 19,233 +0.04(+0.77%)
Dec 09, 2013 5.638 6.179 5.466 5.550 11,681 +0.08(+1.53%)
Dec 06, 2013 5.457 5.475 5.457 5.466 0 -0.05(-0.87%)
Dec 05, 2013 5.503 5.514 5.503 5.514 0 +0.06(+1.04%)
Dec 04, 2013 5.503 5.509 5.457 5.457 0 -0.00(-0.04%)
Dec 02, 2013 5.457 5.460 5.460 5.460 110 +0.00(+0.04%)
Nov 27, 2013 5.430 5.457 5.457 5.457 3,104 -0.03(-0.60%)
Nov 26, 2013 5.512 5.548 5.491 5.491 0 +0.07(+1.28%)
Nov 25, 2013 5.638 5.638 5.421 5.421 0 -0.13(-2.28%)
Nov 22, 2013 5.548 5.638 5.512 5.548 0 +0.04(+0.65%)
Nov 21, 2013 5.503 5.512 5.421 5.512 0 +0.01(+0.16%)
Nov 20, 2013 5.539 5.548 5.412 5.503 0 +0.09(+1.67%)
Nov 19, 2013 5.070 5.638 5.070 5.412 0 -0.11(-1.96%)
Nov 18, 2013 5.493 5.521 5.412 5.521 0 +0.11(+2.00%)
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.