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 (%)
Feb 29, 2016 5.908 6.161 5.908 5.926 824 +0.01(+0.15%)
Feb 26, 2016 5.912 5.917 5.912 5.917 708 -0.03(-0.46%)
Feb 25, 2016 5.827 5.944 5.800 5.944 5,020 +0.11(+1.85%)
Feb 24, 2016 5.863 5.863 5.809 5.836 10,554 +0.05(+0.94%)
Feb 23, 2016 6.080 6.080 5.773 5.782 6,976 -0.30(-4.95%)
Feb 22, 2016 6.074 6.083 6.074 6.083 223 +0.20(+3.44%)
Feb 19, 2016 5.881 6.002 5.872 5.881 1,279 -0.09(-1.51%)
Feb 18, 2016 5.836 6.017 5.818 5.972 4,877 +0.02(+0.30%)
Feb 17, 2016 5.954 5.954 5.954 5.954 991 -0.01(-0.15%)
Feb 16, 2016 5.963 5.963 5.963 5.963 138 -0.18(-2.99%)
Feb 12, 2016 6.143 6.147 6.147 6.147 110 +0.16(+2.67%)
Feb 11, 2016 6.084 6.084 5.954 5.987 1,802 +0.05(+0.87%)
Feb 10, 2016 5.863 6.152 5.863 5.935 5,567 +0.02(+0.38%)
Feb 09, 2016 6.080 6.080 5.863 5.913 3,934 -0.25(-4.02%)
Feb 08, 2016 5.863 6.161 5.863 6.161 1,709 +0.02(+0.37%)
Feb 05, 2016 6.138 6.138 6.138 6.138 590 +0.17(+2.79%)
Feb 04, 2016 6.404 6.404 5.972 5.972 1,313 +0.08(+1.38%)
Feb 03, 2016 5.872 5.917 5.728 5.890 14,744 +0.03(+0.46%)
Feb 02, 2016 5.872 5.917 5.863 5.863 7,226 +0.09(+1.56%)
Jan 29, 2016 6.368 5.773 5.773 5.773 1,884 +0.03(+0.47%)
Jan 26, 2016 5.836 5.746 5.746 5.746 21 -0.01(-0.16%)
Jan 25, 2016 5.728 5.890 5.728 5.755 2,614 -0.05(-0.93%)
Jan 21, 2016 6.089 5.809 5.809 5.809 2,106 +0.04(+0.63%)
Jan 20, 2016 5.764 5.773 5.755 5.773 1,543 -0.07(-1.14%)
Jan 19, 2016 5.787 5.839 5.787 5.839 707 +0.09(+1.62%)
Jan 15, 2016 5.692 5.746 5.746 5.746 2,882 -0.10(-1.70%)
Jan 14, 2016 6.017 6.017 5.638 5.845 9,335 -0.15(-2.56%)
Jan 13, 2016 6.017 6.017 5.999 5.999 1,108 -0.04(-0.60%)
Jan 12, 2016 6.125 6.125 6.035 6.035 3,679 -0.10(-1.62%)
Jan 11, 2016 6.125 6.152 6.125 6.134 21,134 +0.01(+0.15%)
Jan 08, 2016 6.200 6.200 6.026 6.125 4,391 -0.02(-0.29%)
Jan 07, 2016 5.917 6.260 5.917 6.143 6,030 -0.07(-1.16%)
Jan 05, 2016 6.062 6.215 6.215 6.215 1,662 +0.21(+3.45%)
Jan 04, 2016 5.935 6.062 5.908 6.008 3,278 +0.05(+0.76%)
Dec 31, 2015 6.089 5.963 5.963 5.963 886 -0.08(-1.34%)
Dec 30, 2015 6.233 6.278 5.908 6.044 13,988 -0.20(-3.18%)
Dec 29, 2015 6.233 6.242 6.233 6.242 5,239 -0.02(-0.29%)
Dec 28, 2015 6.359 6.359 6.260 6.260 938 -0.07(-1.14%)
Dec 24, 2015 6.314 6.332 6.332 6.332 3,325 +0.03(+0.50%)
Dec 23, 2015 6.350 6.350 6.237 6.301 1,356 +0.11(+1.82%)
Dec 22, 2015 6.188 6.188 6.188 6.188 5,707 -0.13(-2.00%)
Dec 21, 2015 6.348 6.387 6.269 6.314 9,771 +0.05(+0.72%)
Dec 18, 2015 6.296 6.314 6.260 6.269 4,005 +0.04(+0.58%)
Dec 17, 2015 6.233 6.233 6.233 6.233 135 +0.05(+0.88%)
Dec 15, 2015 6.125 6.179 6.179 6.179 92 +0.05(+0.74%)
Dec 14, 2015 6.107 6.143 6.088 6.134 4,331 +0.09(+1.49%)
Dec 11, 2015 6.044 6.125 6.044 6.044 7,671 -0.10(-1.62%)
Dec 09, 2015 6.143 6.143 6.143 6.143 48 +0.02(+0.27%)
Dec 08, 2015 6.126 6.126 6.126 6.126 933 +0.03(+0.47%)
Dec 07, 2015 6.134 6.179 6.098 6.098 28,448 +0.03(+0.45%)
Dec 04, 2015 6.179 6.179 5.999 6.071 9,826 -0.32(-4.94%)
Dec 03, 2015 6.044 6.386 6.044 6.386 777 +0.29(+4.73%)
Dec 02, 2015 6.323 6.323 5.999 6.098 10,528 -0.26(-4.11%)
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.