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 (%)
Apr 30, 2014 5.791 5.908 5.728 5.755 57,647 -0.03(-0.47%)
Apr 29, 2014 6.017 6.080 5.773 5.782 5,867 +0.00(+0.00%)
Apr 28, 2014 5.899 5.908 5.728 5.782 5,930 -0.04(-0.62%)
Apr 25, 2014 5.863 5.863 5.800 5.818 3,214 -0.03(-0.46%)
Apr 24, 2014 5.755 5.935 5.755 5.845 2,279 -0.03(-0.46%)
Apr 23, 2014 5.800 6.071 5.728 5.872 9,997 +0.03(+0.46%)
Apr 22, 2014 5.800 5.845 5.755 5.845 3,990 +0.01(+0.15%)
Apr 17, 2014 5.836 5.836 5.836 5.836 0 +0.05(+0.78%)
Apr 16, 2014 5.791 5.792 5.791 5.791 1,219 +0.00(+0.00%)
Apr 15, 2014 5.845 5.908 5.791 5.791 492 -0.03(-0.47%)
Apr 14, 2014 5.764 5.836 5.764 5.818 6,651 +0.08(+1.42%)
Apr 11, 2014 5.890 6.134 5.728 5.737 15,284 -0.14(-2.30%)
Apr 10, 2014 5.863 6.089 5.863 5.872 12,666 +0.01(+0.15%)
Apr 09, 2014 5.851 5.863 5.818 5.863 2,441 +0.08(+1.40%)
Apr 08, 2014 5.809 5.872 5.782 5.782 15,298 -0.20(-3.32%)
Apr 07, 2014 5.981 5.981 5.981 5.981 6,851 +0.16(+2.79%)
Apr 02, 2014 5.818 5.818 5.818 5.818 110 -0.05(-0.77%)
Mar 31, 2014 5.836 5.863 5.863 5.863 79 -0.23(-3.70%)
Mar 28, 2014 6.017 6.089 5.990 6.089 2,438 +0.00(+0.00%)
Mar 27, 2014 5.700 6.089 5.700 6.089 1,903 +0.02(+0.30%)
Mar 26, 2014 6.125 6.134 6.071 6.071 8,874 -0.06(-1.03%)
Mar 25, 2014 6.260 6.260 6.071 6.134 3,474 -0.05(-0.87%)
Mar 24, 2014 6.017 6.278 5.999 6.188 9,880 +0.17(+2.85%)
Mar 21, 2014 5.990 6.107 5.674 6.017 120,228 +0.01(+0.15%)
Mar 20, 2014 6.053 6.107 5.746 6.008 19,250 -0.06(-1.04%)
Mar 19, 2014 6.080 6.080 5.818 6.071 19,586 -0.04(-0.59%)
Mar 18, 2014 5.737 6.107 5.593 6.107 40,014 +0.51(+9.19%)
Mar 17, 2014 5.791 5.791 5.584 5.593 17,758 +0.00(+0.00%)
Mar 14, 2014 5.755 5.773 5.575 5.593 5,039 -0.08(-1.43%)
Mar 13, 2014 5.674 5.692 5.560 5.674 9,803 +0.08(+1.45%)
Mar 12, 2014 5.845 5.845 5.548 5.593 25,238 +0.00(+0.00%)
Mar 11, 2014 5.755 5.755 5.584 5.593 4,656 -0.11(-1.90%)
Mar 10, 2014 5.737 5.827 5.584 5.701 9,988 +0.04(+0.64%)
Mar 07, 2014 5.593 5.746 5.503 5.665 8,035 -0.06(-1.10%)
Mar 06, 2014 5.746 5.746 5.728 5.728 279 -0.04(-0.63%)
Mar 05, 2014 5.764 5.764 5.764 5.764 113 -0.01(-0.16%)
Mar 04, 2014 5.773 5.773 5.773 5.773 113 +0.22(+3.90%)
Mar 03, 2014 5.421 5.665 5.421 5.557 2,106 -0.11(-1.91%)
Feb 28, 2014 5.548 5.674 5.331 5.665 2,050 -0.07(-1.26%)
Feb 27, 2014 5.584 5.755 5.457 5.737 4,877 +0.07(+1.21%)
Feb 26, 2014 5.647 5.669 5.548 5.669 6,326 +0.02(+0.39%)
Feb 25, 2014 5.836 5.836 5.647 5.647 6,097 +0.01(+0.16%)
Feb 24, 2014 5.638 5.638 5.638 5.638 4,988 -0.09(-1.57%)
Feb 21, 2014 5.728 5.728 5.728 5.728 388 +0.09(+1.60%)
Feb 20, 2014 5.710 5.710 5.638 5.638 6,097 -0.03(-0.48%)
Feb 19, 2014 5.665 5.665 5.665 5.665 2,217 +0.02(+0.28%)
Feb 14, 2014 5.649 5.649 5.649 5.649 0 +0.01(+0.20%)
Feb 13, 2014 5.638 5.638 5.638 5.638 3,115 +0.00(+0.00%)
Feb 10, 2014 5.638 5.638 5.638 5.638 0 +0.00(+0.00%)
Feb 06, 2014 5.638 5.638 5.638 5.638 39 -0.00(-0.09%)
Feb 05, 2014 5.638 5.684 5.331 5.643 55,587 +0.03(+0.57%)
Feb 04, 2014 5.602 5.663 5.593 5.611 10,864 +0.02(+0.32%)
Feb 03, 2014 5.530 5.593 5.530 5.593 6,318 +0.14(+2.48%)
Jan 31, 2014 5.412 5.593 5.412 5.457 14,300 +0.00(+0.00%)
Jan 30, 2014 5.674 5.674 5.457 5.457 14,300 -0.14(-2.42%)
Jan 29, 2014 5.593 5.593 5.593 5.593 4,545 -0.00(-0.00%)
Jan 28, 2014 5.593 5.593 5.584 5.593 13,192 -0.02(-0.29%)
Jan 27, 2014 5.594 5.609 5.594 5.609 1,108 +0.01(+0.12%)
Jan 24, 2014 5.674 5.683 5.593 5.602 6,540 -0.08(-1.42%)
Jan 22, 2014 5.683 5.683 5.683 5.683 4,212 +0.09(+1.61%)
Jan 21, 2014 5.584 5.737 5.584 5.593 6,969 +0.05(+0.81%)
Jan 16, 2014 5.584 5.548 5.548 5.548 5,321 -0.18(-3.15%)
Jan 15, 2014 5.548 5.737 5.548 5.728 7,317 +0.00(+0.00%)
Jan 14, 2014 5.728 5.728 5.728 5.728 554 +0.16(+2.92%)
Jan 13, 2014 5.521 5.772 5.521 5.566 7,108 +0.02(+0.33%)
Jan 10, 2014 5.629 5.683 5.503 5.548 14,644 -0.02(-0.32%)
Jan 09, 2014 5.548 5.566 5.548 5.566 221 +0.02(+0.33%)
Jan 08, 2014 5.512 5.547 5.512 5.547 1,053 -0.06(-1.16%)
Jan 07, 2014 5.557 5.612 5.466 5.612 4,755 +0.11(+1.99%)
Jan 06, 2014 5.412 5.503 5.412 5.503 1,109 +0.09(+1.67%)
Jan 03, 2014 5.430 5.439 5.322 5.412 13,892 +0.00(+0.00%)
Jan 02, 2014 5.475 5.475 5.412 5.412 11,680 -0.30(-5.30%)
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.