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

First Bank (NQ: FRBA )

12.13 -0.46 (-3.65%)
Streaming Delayed Price Updated: 2:27 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, 2015 5.592 5.628 5.592 5.623 11,984 -0.13(-2.27%)
Apr 29, 2015 5.637 5.763 5.592 5.754 23,394 +0.16(+2.90%)
Apr 28, 2015 5.565 5.637 5.547 5.592 30,938 -0.05(-0.80%)
Apr 27, 2015 5.637 5.700 5.547 5.637 20,721 +0.00(+0.00%)
Apr 24, 2015 5.529 5.637 5.511 5.637 9,868 +0.05(+0.97%)
Apr 23, 2015 5.556 5.583 5.529 5.583 25,454 +0.06(+1.14%)
Apr 22, 2015 5.520 5.529 5.457 5.520 8,398 +0.02(+0.33%)
Apr 21, 2015 5.628 5.637 5.457 5.502 21,567 +0.05(+0.83%)
Apr 20, 2015 5.366 5.601 5.366 5.457 6,625 +0.09(+1.68%)
Apr 17, 2015 5.393 5.393 5.366 5.366 1,552 -0.01(-0.13%)
Apr 15, 2015 5.375 5.374 5.374 5.374 12,972 -0.02(-0.37%)
Apr 14, 2015 5.375 5.393 5.375 5.393 6,062 -0.05(-0.99%)
Apr 10, 2015 5.384 5.448 5.448 5.448 47 +0.00(+0.00%)
Apr 07, 2015 5.375 5.448 5.448 5.448 6,098 -0.04(-0.66%)
Apr 06, 2015 5.484 5.484 5.484 5.484 110 +0.03(+0.50%)
Apr 02, 2015 5.384 5.457 5.457 5.457 2,550 -0.01(-0.17%)
Apr 01, 2015 5.439 5.466 5.366 5.466 1,269 +0.03(+0.50%)
Mar 31, 2015 5.439 5.439 5.439 5.439 144 +0.01(+0.23%)
Mar 30, 2015 5.426 5.426 5.426 5.426 580 +0.04(+0.71%)
Mar 27, 2015 5.375 5.388 5.366 5.388 7,549 -0.10(-1.75%)
Mar 25, 2015 5.412 5.484 5.484 5.484 35 -0.02(-0.33%)
Mar 23, 2015 5.330 5.502 5.502 5.502 73 +0.25(+4.81%)
Mar 20, 2015 5.457 5.529 5.249 5.249 8,640 -0.16(-3.00%)
Mar 19, 2015 5.538 5.538 5.402 5.412 9,368 -0.05(-0.83%)
Mar 18, 2015 5.439 5.502 5.412 5.457 11,885 -0.09(-1.63%)
Mar 17, 2015 5.700 5.700 5.430 5.547 4,462 -0.14(-2.54%)
Mar 16, 2015 5.646 5.691 5.481 5.691 4,187 +0.02(+0.32%)
Mar 13, 2015 5.691 5.691 5.448 5.673 688 +0.04(+0.64%)
Mar 12, 2015 5.682 5.700 5.412 5.637 7,370 +0.14(+2.63%)
Mar 11, 2015 5.592 5.592 5.493 5.493 1,217 -0.23(-4.09%)
Mar 10, 2015 5.583 5.754 5.583 5.727 2,176 +0.27(+4.96%)
Mar 09, 2015 5.439 5.484 5.384 5.457 3,189 +0.01(+0.17%)
Mar 06, 2015 5.448 5.457 5.384 5.448 3,865 -0.00(-0.03%)
Mar 05, 2015 5.457 5.457 5.412 5.449 3,216 +0.00(+0.03%)
Mar 04, 2015 5.393 5.448 5.384 5.448 5,049 +0.00(+0.00%)
Mar 03, 2015 5.448 5.448 5.412 5.448 6,654 +0.00(+0.00%)
Mar 02, 2015 5.393 5.448 5.384 5.448 5,010 +0.06(+1.17%)
Feb 27, 2015 5.375 5.384 5.366 5.384 10,818 +0.02(+0.34%)
Feb 26, 2015 5.366 5.366 5.362 5.366 12,290 -0.05(-0.83%)
Feb 25, 2015 5.412 5.412 5.384 5.412 2,356 +0.04(+0.67%)
Feb 24, 2015 5.412 5.412 5.371 5.375 28,203 -0.04(-0.77%)
Feb 23, 2015 5.402 5.417 5.402 5.417 3,176 +0.01(+0.11%)
Feb 20, 2015 5.438 5.438 5.366 5.412 10,283 -0.03(-0.50%)
Feb 19, 2015 5.439 5.439 5.439 5.439 554 +0.03(+0.50%)
Feb 18, 2015 5.366 5.412 5.357 5.412 1,995 +0.00(+0.00%)
Feb 13, 2015 5.439 5.412 5.412 5.412 1,663 -0.05(-0.96%)
Feb 12, 2015 5.376 5.464 5.376 5.464 3,326 -0.03(-0.53%)
Feb 11, 2015 5.493 5.493 5.493 5.493 110 +0.00(+0.00%)
Feb 10, 2015 5.378 5.493 5.378 5.493 2,328 +0.05(+0.83%)
Feb 06, 2015 5.366 5.448 5.448 5.448 6,319 +0.04(+0.67%)
Feb 05, 2015 5.402 5.412 5.402 5.412 1,735 +0.00(+0.00%)
Feb 04, 2015 5.294 5.430 5.231 5.412 32,708 +0.00(+0.00%)
Feb 03, 2015 5.375 5.412 5.276 5.412 44,337 -0.02(-0.33%)
Feb 02, 2015 5.339 5.451 5.339 5.430 2,527 -0.03(-0.50%)
Jan 30, 2015 5.456 5.457 5.448 5.457 3,348 +0.00(+0.00%)
Jan 29, 2015 5.402 5.457 5.370 5.457 6,962 +0.09(+1.68%)
Jan 27, 2015 5.366 5.366 5.366 5.366 1,552 -0.05(-1.00%)
Jan 26, 2015 5.412 5.457 5.348 5.421 6,264 +0.01(+0.17%)
Jan 23, 2015 5.330 5.457 5.006 5.412 54,328 +0.00(+0.00%)
Jan 22, 2015 5.457 5.457 5.339 5.412 18,294 +0.00(+0.00%)
Jan 21, 2015 5.412 5.412 5.402 5.412 4,656 -0.04(-0.66%)
Jan 16, 2015 5.348 5.448 5.448 5.448 3,326 +0.03(+0.50%)
Jan 15, 2015 5.402 5.439 5.402 5.421 2,550 -0.01(-0.17%)
Jan 14, 2015 5.384 5.448 5.366 5.430 10,748 -0.01(-0.17%)
Jan 13, 2015 5.448 5.448 5.330 5.439 7,539 +0.00(+0.00%)
Jan 12, 2015 5.433 5.448 5.412 5.439 6,685 +0.01(+0.25%)
Jan 09, 2015 5.425 5.425 5.425 5.425 776 +0.04(+0.76%)
Jan 08, 2015 5.511 5.520 5.384 5.384 16,556 -0.10(-1.91%)
Jan 07, 2015 5.448 5.583 5.430 5.489 7,280 -0.01(-0.23%)
Jan 06, 2015 5.601 5.601 5.502 5.502 8,093 +0.02(+0.33%)
Jan 05, 2015 5.339 5.484 5.321 5.484 25,848 +0.07(+1.33%)
Jan 02, 2015 5.411 5.412 5.276 5.412 1,884 -0.22(-3.85%)
Dec 31, 2014 5.475 5.628 5.628 5.628 9,091 +0.13(+2.30%)
Dec 30, 2014 5.375 5.502 5.375 5.502 16,298 -0.01(-0.16%)
Dec 29, 2014 5.421 5.511 5.366 5.511 11,223 +0.06(+1.16%)
Dec 26, 2014 5.457 5.457 5.366 5.448 7,994 +0.00(+0.00%)
Dec 24, 2014 5.357 5.448 5.448 5.448 2,550 +0.10(+1.94%)
Dec 23, 2014 5.428 5.448 5.258 5.344 9,941 -0.04(-0.75%)
Dec 19, 2014 5.186 5.384 5.384 5.384 134 -0.03(-0.50%)
Dec 18, 2014 5.330 5.442 5.321 5.412 153,583 +0.05(+1.01%)
Dec 17, 2014 5.412 5.447 5.312 5.357 34,208 -0.02(-0.34%)
Dec 16, 2014 5.421 5.421 5.375 5.375 681 -0.05(-1.00%)
Dec 15, 2014 5.457 5.457 5.375 5.430 1,169 -0.02(-0.33%)
Dec 12, 2014 5.448 5.457 5.412 5.448 445 +0.04(+0.67%)
Dec 11, 2014 5.457 5.457 5.412 5.412 473 +0.00(+0.00%)
Dec 10, 2014 5.444 5.449 5.412 5.412 1,816 -0.01(-0.17%)
Dec 09, 2014 5.421 5.448 5.421 5.421 686 +0.00(+0.00%)
Dec 08, 2014 5.412 5.529 5.412 5.421 30,652 -0.04(-0.74%)
Dec 05, 2014 5.421 5.461 5.412 5.461 6,879 +0.05(+0.92%)
Dec 04, 2014 5.412 5.412 5.379 5.412 27,291 -0.08(-1.48%)
Dec 03, 2014 5.439 5.493 5.412 5.493 1,625 +0.07(+1.33%)
Dec 02, 2014 5.421 5.421 5.421 5.421 176 +0.01(+0.12%)
Dec 01, 2014 5.466 5.466 5.412 5.414 9,535 -0.05(-0.94%)
Nov 28, 2014 5.466 5.466 5.466 5.466 4,434 +0.03(+0.54%)
Nov 26, 2014 5.430 5.436 5.436 5.436 1,219 -0.02(-0.38%)
Nov 25, 2014 5.475 5.475 5.457 5.457 2,409 +0.01(+0.17%)
Nov 21, 2014 5.448 5.448 5.448 5.448 332 +0.00(+0.00%)
Nov 20, 2014 5.430 5.448 5.430 5.448 1,458 +0.00(+0.00%)
Nov 19, 2014 5.439 5.448 5.421 5.448 9,924 +0.04(+0.67%)
Nov 18, 2014 5.448 5.448 5.412 5.412 2,993 -0.04(-0.66%)
Nov 17, 2014 5.493 5.493 5.368 5.448 13,841 +0.03(+0.50%)
Nov 14, 2014 5.493 5.493 5.421 5.421 4,656 -0.07(-1.31%)
Nov 13, 2014 5.412 5.502 5.357 5.493 16,630 +0.05(+0.83%)
Nov 12, 2014 5.357 5.448 5.357 5.448 665 +0.11(+2.03%)
Nov 11, 2014 5.339 5.444 5.330 5.339 3,658 -0.06(-1.17%)
Nov 10, 2014 5.481 5.483 5.393 5.402 13,593 -0.06(-1.15%)
Nov 07, 2014 5.475 5.538 5.412 5.466 6,342 -0.00(-0.00%)
Nov 06, 2014 5.475 5.475 5.412 5.466 5,662 -0.01(-0.16%)
Nov 05, 2014 5.466 5.475 5.389 5.475 20,093 +0.05(+1.00%)
Nov 04, 2014 5.439 5.502 5.421 5.421 7,711 -0.04(-0.66%)
Nov 03, 2014 5.462 5.529 5.457 5.457 12,321 -0.01(-0.17%)
Oct 31, 2014 5.475 5.475 5.412 5.466 11,900 +0.02(+0.33%)
Oct 30, 2014 5.412 5.448 5.375 5.448 6,692 -0.02(-0.33%)
Oct 29, 2014 5.412 5.466 5.321 5.466 5,377 -0.01(-0.16%)
Oct 28, 2014 5.421 5.475 5.457 5.475 17,329 +0.02(+0.33%)
Oct 27, 2014 5.475 5.421 5.421 5.457 7,445 +0.04(+0.67%)
Oct 24, 2014 5.421 5.475 5.412 5.421 4,878 -0.03(-0.50%)
Oct 23, 2014 5.421 5.466 5.412 5.448 2,199 +0.02(+0.33%)
Oct 22, 2014 5.393 5.457 5.393 5.430 12,257 -0.05(-0.82%)
Oct 21, 2014 5.485 5.502 5.448 5.475 3,122 +0.02(+0.33%)
Oct 20, 2014 5.421 5.457 5.412 5.457 11,316 +0.00(+0.00%)
Oct 17, 2014 5.457 5.457 5.457 5.457 247 -0.08(-1.47%)
Oct 16, 2014 5.448 5.538 5.439 5.538 11,521 +0.11(+1.94%)
Oct 15, 2014 5.439 5.484 5.402 5.432 27,137 -0.04(-0.77%)
Oct 14, 2014 5.412 5.475 5.412 5.475 9,646 +0.09(+1.69%)
Oct 13, 2014 5.466 5.475 5.375 5.384 24,281 -0.07(-1.34%)
Oct 10, 2014 5.457 5.457 5.457 5.457 617 -0.06(-1.07%)
Oct 09, 2014 5.516 5.516 5.516 5.516 166 +0.01(+0.25%)
Oct 07, 2014 5.466 5.502 5.502 5.502 11,641 +0.03(+0.58%)
Oct 06, 2014 5.466 5.470 5.457 5.470 2,882 -0.03(-0.57%)
Oct 03, 2014 5.502 5.502 5.475 5.502 10,362 +0.09(+1.67%)
Oct 02, 2014 5.493 5.493 5.351 5.412 5,377 -0.14(-2.44%)
Oct 01, 2014 5.547 5.547 5.538 5.547 7,996 +0.00(+0.00%)
Sep 30, 2014 5.529 5.547 5.495 5.547 33,170 -0.05(-0.81%)
Sep 26, 2014 5.592 5.592 5.592 5.592 443 +0.14(+2.48%)
Sep 25, 2014 5.457 5.457 5.457 5.457 228 -0.06(-1.14%)
Sep 24, 2014 5.475 5.520 5.457 5.520 3,991 +0.03(+0.47%)
Sep 22, 2014 5.466 5.494 5.494 5.494 658 -0.06(-1.11%)
Sep 19, 2014 5.481 5.538 5.481 5.556 3,716 +0.08(+1.52%)
Sep 18, 2014 5.466 5.498 5.466 5.472 3,920 +0.01(+0.12%)
Sep 17, 2014 5.412 5.511 5.412 5.466 14,259 -0.11(-1.94%)
Sep 16, 2014 5.475 5.574 5.466 5.574 1,854 -0.01(-0.16%)
Sep 15, 2014 5.475 5.583 5.475 5.583 320 +0.09(+1.64%)
Sep 12, 2014 5.475 5.493 5.466 5.493 8,017 -0.09(-1.62%)
Sep 11, 2014 5.484 5.583 5.466 5.583 5,924 +0.03(+0.49%)
Sep 09, 2014 5.502 5.556 5.556 5.556 7,206 -0.12(-2.07%)
Sep 08, 2014 5.470 5.709 5.470 5.673 24,740 +0.19(+3.45%)
Sep 05, 2014 5.475 5.493 5.457 5.484 8,364 -0.00(-0.08%)
Sep 04, 2014 5.475 5.502 5.475 5.488 18,302 -0.00(-0.08%)
Sep 03, 2014 5.511 5.523 5.412 5.493 5,511 -0.06(-1.17%)
Sep 02, 2014 5.574 5.637 5.520 5.558 2,771 +0.01(+0.20%)
Aug 29, 2014 5.574 5.547 5.547 5.547 1,108 +0.00(+0.00%)
Aug 28, 2014 5.709 5.727 5.547 5.547 5,144 +0.00(+0.00%)
Aug 22, 2014 5.547 5.547 5.547 5.547 1,219 +0.00(+0.00%)
Aug 21, 2014 5.547 5.547 5.547 5.547 554 -0.02(-0.32%)
Aug 20, 2014 5.646 5.646 5.592 5.565 10,718 -0.05(-0.96%)
Aug 18, 2014 5.673 5.619 5.619 5.619 3,215 -0.05(-0.95%)
Aug 15, 2014 5.574 5.763 5.574 5.673 24,356 +0.12(+2.11%)
Aug 14, 2014 5.610 5.610 5.556 5.556 2,718 -0.05(-0.96%)
Aug 13, 2014 5.493 5.601 5.493 5.610 8,406 +0.06(+1.14%)
Aug 12, 2014 5.583 5.610 5.493 5.547 55,505 +0.07(+1.32%)
Aug 11, 2014 5.484 5.574 5.466 5.475 14,714 +0.01(+0.17%)
Aug 08, 2014 5.448 5.502 5.412 5.466 22,401 +0.05(+1.00%)
Aug 07, 2014 5.412 5.547 5.412 5.412 25,472 -0.06(-1.15%)
Aug 06, 2014 5.421 5.487 5.421 5.475 4,518 +0.05(+0.83%)
Aug 05, 2014 5.475 5.547 5.412 5.430 37,375 -0.01(-0.17%)
Aug 04, 2014 5.466 5.466 5.439 5.439 9,250 -0.05(-0.99%)
Aug 01, 2014 5.484 5.493 5.466 5.493 10,761 +0.04(+0.66%)
Jul 31, 2014 5.457 5.457 5.457 5.457 4,575 +0.00(+0.00%)
Jul 30, 2014 5.493 5.493 5.421 5.457 8,590 +0.01(+0.17%)
Jul 29, 2014 5.493 5.574 5.457 5.448 62,673 -0.02(-0.33%)
Jul 28, 2014 5.412 5.493 5.412 5.466 97,945 +0.03(+0.58%)
Jul 25, 2014 5.466 5.565 5.412 5.434 30,495 +0.01(+0.20%)
Jul 24, 2014 5.457 5.457 5.423 5.423 665 +0.01(+0.22%)
Jul 23, 2014 5.493 5.574 5.357 5.412 84,985 -0.05(-0.83%)
Jul 22, 2014 5.484 5.538 5.421 5.457 66,266 +0.01(+0.17%)
Jul 21, 2014 5.421 5.520 5.421 5.448 45,943 +0.03(+0.62%)
Jul 18, 2014 5.457 5.460 5.412 5.414 3,759 -0.05(-0.83%)
Jul 17, 2014 5.457 5.466 5.457 5.459 11,863 -0.03(-0.61%)
Jul 16, 2014 5.484 5.493 5.484 5.493 3,281 +0.05(+0.99%)
Jul 15, 2014 5.502 5.547 5.412 5.439 28,725 -0.08(-1.47%)
Jul 14, 2014 5.484 5.538 5.477 5.520 19,672 +0.02(+0.33%)
Jul 10, 2014 5.520 5.502 5.502 5.502 13,194 -0.01(-0.16%)
Jul 09, 2014 5.511 5.601 5.458 5.511 17,552 +0.00(+0.08%)
Jul 08, 2014 5.467 5.520 5.457 5.506 4,102 -0.09(-1.69%)
Jul 07, 2014 5.477 5.637 5.477 5.601 15,066 +0.07(+1.21%)
Jul 03, 2014 5.511 5.534 5.534 5.534 3,437 -0.01(-0.23%)
Jul 02, 2014 5.565 5.592 5.511 5.547 1,829 +0.02(+0.33%)
Jul 01, 2014 5.412 5.529 5.412 5.529 8,659 +0.12(+2.17%)
Jun 30, 2014 5.430 5.673 5.321 5.412 22,305 -0.05(-0.99%)
Jun 27, 2014 5.384 5.675 5.384 5.466 17,347 +0.01(+0.17%)
Jun 26, 2014 5.457 5.736 5.412 5.457 19,469 -0.14(-2.58%)
Jun 25, 2014 5.574 5.745 5.574 5.601 4,459 +0.03(+0.49%)
Jun 24, 2014 5.583 5.583 5.574 5.574 732 -0.05(-0.80%)
Jun 20, 2014 5.520 5.619 5.619 5.619 4,213 -0.10(-1.73%)
Jun 19, 2014 5.709 5.772 5.493 5.718 12,281 +0.24(+4.45%)
Jun 18, 2014 5.448 5.475 5.448 5.475 1,889 +0.01(+0.17%)
Jun 17, 2014 5.484 5.502 5.412 5.466 28,660 -0.02(-0.33%)
Jun 16, 2014 5.583 5.583 5.484 5.484 7,712 -0.08(-1.46%)
Jun 13, 2014 5.574 5.574 5.502 5.565 3,938 +0.06(+1.15%)
Jun 12, 2014 5.518 5.574 5.502 5.502 6,211 +0.01(+0.16%)
Jun 11, 2014 5.637 5.637 5.493 5.493 5,652 -0.04(-0.65%)
Jun 10, 2014 5.529 5.529 5.529 5.529 334 +0.00(+0.00%)
Jun 06, 2014 5.664 5.664 5.529 5.529 1,220 +0.01(+0.16%)
Jun 05, 2014 5.655 5.799 5.511 5.520 17,252 -0.12(-2.08%)
Jun 04, 2014 5.754 5.853 5.547 5.637 52,506 +0.04(+0.73%)
Jun 03, 2014 5.619 5.641 5.592 5.596 4,545 -0.20(-3.38%)
May 30, 2014 5.792 5.792 5.792 5.792 0 +0.12(+2.10%)
May 29, 2014 5.592 5.673 5.592 5.673 2,771 +0.08(+1.45%)
May 28, 2014 5.592 5.592 5.592 5.592 443 +0.05(+0.81%)
May 27, 2014 5.511 5.565 5.511 5.547 6,212 +0.04(+0.65%)
May 23, 2014 5.502 5.511 5.511 5.511 6,874 +0.03(+0.49%)
May 22, 2014 5.547 5.583 5.484 5.484 16,075 -0.08(-1.35%)
May 20, 2014 5.559 5.559 5.559 5.559 0 -0.08(-1.39%)
May 19, 2014 5.772 5.781 5.637 5.637 2,799 -0.20(-3.40%)
May 16, 2014 5.826 5.862 5.522 5.835 26,166 +0.36(+6.64%)
May 15, 2014 5.646 5.646 5.439 5.472 9,373 -0.29(-5.05%)
May 13, 2014 5.646 5.763 5.763 5.763 3,437 +0.05(+0.87%)
May 12, 2014 5.682 5.714 5.682 5.714 2,328 -0.15(-2.54%)
May 09, 2014 5.853 5.998 5.727 5.862 10,024 +0.00(+0.00%)
May 08, 2014 5.862 5.871 5.727 5.862 12,016 +0.01(+0.15%)
May 07, 2014 5.862 5.862 5.761 5.853 2,512 -0.14(-2.41%)
May 06, 2014 5.772 6.043 5.727 5.998 16,422 +0.23(+3.91%)
May 05, 2014 5.772 5.772 5.763 5.772 900 +0.01(+0.16%)
May 02, 2014 5.745 5.772 5.727 5.763 3,101 +0.04(+0.63%)
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.