Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	6.545	6.545	6.347	6.423	4,567	-0.12(-1.79%)
Apr 28, 2016	6.552	6.559	6.540	6.540	2,722	+0.00(+0.05%)
Apr 26, 2016	6.513	6.537	6.537	6.537	89	-0.08(-1.14%)
Apr 25, 2016	6.523	6.612	6.523	6.612	4,212	+0.06(+0.96%)
Apr 22, 2016	6.540	6.603	6.540	6.549	3,036	+0.01(+0.14%)
Apr 20, 2016	6.486	6.540	6.540	6.540	3,547	+0.09(+1.40%)
Apr 18, 2016	6.323	6.450	6.450	6.450	3	+0.10(+1.56%)
Apr 15, 2016	6.368	6.756	6.323	6.350	1,856	+0.04(+0.57%)
Apr 14, 2016	6.314	6.540	6.278	6.314	18,970	+0.00(+0.00%)
Apr 13, 2016	6.305	6.352	6.305	6.314	2,812	+0.00(+0.00%)
Apr 12, 2016	6.225	6.321	6.225	6.314	35,305	+0.09(+1.45%)
Apr 11, 2016	6.269	6.299	6.224	6.224	2,367	-0.14(-2.13%)
Apr 08, 2016	6.356	6.359	6.356	6.359	933	+0.12(+1.88%)
Apr 07, 2016	6.242	6.242	6.242	6.242	203	-0.08(-1.25%)
Apr 06, 2016	6.224	6.321	6.224	6.321	8,303	+0.01(+0.11%)
Apr 05, 2016	6.314	6.314	6.314	6.314	873	-0.03(-0.53%)
Apr 04, 2016	6.170	6.359	6.170	6.348	19,112	+0.12(+1.99%)
Apr 01, 2016	6.242	6.341	6.224	6.224	3,645	-0.04(-0.58%)
Mar 31, 2016	6.197	6.341	6.197	6.260	106,373	-0.05(-0.86%)
Mar 30, 2016	6.080	6.314	6.080	6.314	11,003	+0.32(+5.26%)
Mar 29, 2016	5.999	6.116	5.999	5.999	12,345	+0.05(+0.83%)
Mar 28, 2016	6.059	6.071	5.949	5.949	1,770	-0.13(-2.15%)
Mar 24, 2016	6.080	6.080	6.080	6.080	1,108	+0.08(+1.40%)
Mar 23, 2016	6.089	6.089	5.996	5.996	1,812	-0.15(-2.39%)
Mar 22, 2016	6.053	6.143	6.053	6.143	7,533	+0.32(+5.42%)
Mar 21, 2016	5.854	5.885	5.827	5.827	2,549	-0.07(-1.22%)
Mar 18, 2016	6.161	6.161	5.854	5.899	1,875	-0.14(-2.39%)
Mar 17, 2016	5.981	6.044	5.963	6.044	4,889	-0.18(-2.90%)
Mar 16, 2016	6.224	6.224	6.224	6.224	133	+0.32(+5.50%)
Mar 15, 2016	6.080	6.337	5.827	5.899	7,346	-0.18(-2.97%)
Mar 14, 2016	6.008	6.170	6.008	6.080	558	+0.26(+4.50%)
Mar 11, 2016	5.830	5.951	5.818	5.818	840	-0.05(-0.92%)
Mar 10, 2016	5.899	5.899	5.818	5.872	3,548	-0.30(-4.82%)
Mar 09, 2016	5.827	6.170	5.809	6.170	790	+0.30(+5.07%)
Mar 08, 2016	5.963	5.972	5.872	5.872	1,729	-0.10(-1.66%)
Mar 07, 2016	5.863	5.972	5.863	5.972	12,242	+0.07(+1.22%)
Mar 04, 2016	6.017	6.089	5.899	5.899	890	+0.04(+0.62%)
Mar 03, 2016	5.945	5.999	5.863	5.863	5,902	+0.00(+0.00%)
Mar 02, 2016	5.865	5.872	5.863	5.863	2,354	+0.00(+0.00%)
Mar 01, 2016	5.926	5.926	5.863	5.863	2,998	-0.06(-1.07%)
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%)
Dec 01, 2015	6.359	6.359	6.359	6.359	244	-0.01(-0.14%)
Nov 30, 2015	6.282	6.368	6.278	6.368	945	+0.07(+1.15%)
Nov 27, 2015	6.314	6.350	6.296	6.296	9,480	-0.05(-0.71%)
Nov 25, 2015	6.459	6.341	6.341	6.341	6,208	-0.06(-0.98%)
Nov 24, 2015	6.405	6.423	6.405	6.405	10,295	-0.01(-0.14%)
Nov 23, 2015	6.269	6.540	6.269	6.414	3,079	+0.10(+1.57%)
Nov 20, 2015	6.304	6.314	6.287	6.314	5,103	+0.06(+0.99%)
Nov 19, 2015	6.253	6.253	6.253	6.253	720	+0.01(+0.17%)
Nov 18, 2015	6.233	6.242	6.233	6.242	707	-0.06(-1.00%)
Nov 17, 2015	6.224	6.305	6.224	6.305	3,406	-0.06(-0.99%)
Nov 16, 2015	6.215	6.531	6.206	6.368	11,193	+0.23(+3.67%)
Nov 13, 2015	6.359	6.359	6.089	6.143	3,387	+0.05(+0.74%)
Nov 12, 2015	5.863	6.098	5.863	6.098	20,537	+0.26(+4.48%)
Nov 11, 2015	5.818	5.836	5.818	5.836	1,330	+0.02(+0.31%)
Nov 10, 2015	5.818	5.818	5.810	5.818	1,831	+0.05(+0.78%)
Nov 06, 2015	5.836	5.773	5.773	5.773	5,653	-0.08(-1.39%)
Nov 05, 2015	5.854	5.854	5.854	5.854	1,707	+0.06(+1.09%)
Nov 03, 2015	5.791	5.791	5.791	5.791	1,108	+0.02(+0.31%)
Nov 02, 2015	5.728	5.800	5.728	5.773	5,644	+0.05(+0.79%)
Oct 30, 2015	5.683	5.737	5.683	5.728	69,249	+0.06(+1.11%)
Oct 29, 2015	5.796	5.796	5.611	5.665	2,421	-0.04(-0.63%)
Oct 28, 2015	5.602	5.705	5.593	5.701	18,117	+0.11(+1.94%)
Oct 27, 2015	5.593	5.593	5.593	5.593	175	-0.01(-0.16%)
Oct 26, 2015	5.656	5.667	5.593	5.602	9,043	-0.08(-1.43%)
Oct 23, 2015	5.638	5.683	5.638	5.683	1,481	+0.05(+0.80%)
Oct 22, 2015	5.638	5.638	5.638	5.638	781	+0.05(+0.81%)
Oct 21, 2015	5.593	5.593	5.593	5.593	1,108	-0.05(-0.80%)
Oct 20, 2015	5.638	5.638	5.593	5.638	3,081	-0.00(-0.06%)
Oct 19, 2015	5.593	5.645	5.593	5.641	9,642	+0.04(+0.71%)
Oct 16, 2015	5.593	5.602	5.539	5.602	27,006	-0.02(-0.32%)
Oct 15, 2015	5.593	5.629	5.556	5.620	4,314	+0.05(+0.84%)
Oct 14, 2015	5.598	5.598	5.573	5.573	6,575	+0.01(+0.12%)
Oct 13, 2015	5.575	5.580	5.548	5.566	8,705	-0.03(-0.48%)
Oct 12, 2015	5.593	5.593	5.593	5.593	269	-0.00(-0.00%)
Oct 09, 2015	5.611	5.611	5.593	5.593	542	-0.02(-0.32%)
Oct 08, 2015	5.594	5.620	5.594	5.611	1,773	+0.05(+0.97%)
Oct 07, 2015	5.567	5.567	5.557	5.557	2,558	-0.07(-1.28%)
Oct 06, 2015	5.593	5.629	5.575	5.629	3,842	+0.03(+0.48%)
Oct 05, 2015	5.602	5.602	5.602	5.602	742	+0.02(+0.32%)
Oct 02, 2015	5.566	5.584	5.548	5.584	8,961	-0.05(-0.80%)
Oct 01, 2015	5.611	5.629	5.611	5.629	515	+0.03(+0.48%)
Sep 30, 2015	5.575	5.620	5.548	5.602	7,214	+0.05(+0.98%)
Sep 29, 2015	5.548	5.584	5.509	5.548	4,087	+0.04(+0.65%)
Sep 28, 2015	5.503	5.512	5.503	5.512	7,379	-0.05(-0.81%)
Sep 25, 2015	5.548	5.629	5.548	5.557	4,800	-0.01(-0.16%)
Sep 24, 2015	5.503	5.602	5.503	5.566	2,406	-0.06(-1.12%)
Sep 23, 2015	5.593	5.629	5.503	5.629	17,981	+0.05(+0.97%)
Sep 22, 2015	5.593	5.593	5.503	5.575	10,538	+0.05(+0.98%)
Sep 21, 2015	5.539	5.629	5.521	5.521	11,098	+0.06(+1.16%)
Sep 18, 2015	5.746	5.755	5.475	5.457	68,705	-0.32(-5.47%)
Sep 17, 2015	5.737	5.773	5.532	5.773	10,660	+0.01(+0.16%)
Sep 16, 2015	5.521	5.764	5.521	5.764	16,550	+0.19(+3.40%)
Sep 15, 2015	5.719	5.764	5.575	5.575	11,776	-0.15(-2.68%)
Sep 14, 2015	5.764	5.764	5.638	5.728	16,688	-0.02(-0.31%)
Sep 11, 2015	5.728	5.764	5.611	5.746	18,312	+0.03(+0.47%)
Sep 10, 2015	5.584	5.719	5.566	5.719	15,731	+0.14(+2.42%)
Sep 09, 2015	5.548	5.584	5.525	5.584	19,412	+0.04(+0.65%)
Sep 08, 2015	5.539	5.548	5.503	5.548	12,066	+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	4,476	+0.02(+0.33%)
Sep 02, 2015	5.512	5.530	5.457	5.457	8,542	-0.06(-1.14%)
Sep 01, 2015	5.493	5.521	5.439	5.521	8,872	+0.03(+0.49%)
Aug 31, 2015	5.503	5.503	5.438	5.493	3,643	+0.01(+0.16%)
Aug 28, 2015	5.457	5.493	5.457	5.484	3,410	+0.00(+0.04%)
Aug 27, 2015	5.521	5.521	5.399	5.482	2,660	+0.03(+0.62%)
Aug 26, 2015	5.394	5.593	5.394	5.448	12,859	+0.02(+0.33%)
Aug 25, 2015	5.385	5.484	5.385	5.430	6,117	+0.04(+0.67%)
Aug 24, 2015	5.466	5.466	5.376	5.394	18,772	-0.05(-0.97%)
Aug 21, 2015	5.466	5.457	5.422	5.447	768	-0.01(-0.18%)
Aug 20, 2015	5.457	5.457	5.457	5.457	572	+0.05(+0.83%)
Aug 19, 2015	5.424	5.424	5.367	5.412	4,434	-0.03(-0.54%)
Aug 18, 2015	5.412	5.448	5.412	5.442	1,230	+0.03(+0.54%)
Aug 17, 2015	5.412	5.466	5.405	5.412	6,604	+0.00(+0.00%)
Aug 14, 2015	5.450	5.450	5.412	5.412	1,407	+0.00(+0.00%)
Aug 13, 2015	5.403	5.412	5.403	5.412	1,241	+0.01(+0.17%)
Aug 12, 2015	5.412	5.423	5.385	5.403	4,434	-0.01(-0.17%)
Aug 11, 2015	5.412	5.412	5.412	5.412	110	+0.04(+0.67%)
Aug 10, 2015	5.466	5.466	5.340	5.376	7,705	-0.09(-1.65%)
Aug 07, 2015	5.466	5.466	5.466	5.466	208	+0.02(+0.45%)
Aug 06, 2015	5.457	5.462	5.439	5.442	18,066	-0.02(-0.44%)
Aug 05, 2015	5.457	5.466	5.457	5.466	1,446	-0.00(-0.05%)
Aug 04, 2015	5.457	5.484	5.427	5.469	6,815	+0.01(+0.21%)
Aug 03, 2015	5.467	5.484	5.457	5.457	14,414	+0.03(+0.50%)
Jul 29, 2015	5.457	5.430	5.430	5.430	47	-0.02(-0.33%)
Jul 28, 2015	5.457	5.484	5.439	5.448	37,206	+0.01(+0.17%)
Jul 27, 2015	5.457	5.457	5.412	5.439	6,735	-0.02(-0.33%)
Jul 24, 2015	5.457	5.457	5.457	5.457	2,320	+0.00(+0.00%)
Jul 23, 2015	5.457	5.457	5.457	5.457	1,677	-0.01(-0.17%)
Jul 22, 2015	5.503	5.521	5.457	5.466	9,238	-0.01(-0.16%)
Jul 21, 2015	5.475	5.475	5.475	5.475	110	+0.01(+0.17%)
Jul 20, 2015	5.548	5.548	5.466	5.466	6,873	+0.00(+0.00%)
Jul 17, 2015	5.552	5.552	5.448	5.466	11,070	-0.05(-0.90%)
Jul 16, 2015	5.548	5.548	5.484	5.516	2,217	-0.06(-1.05%)
Jul 15, 2015	5.457	5.575	5.457	5.575	2,218	+0.04(+0.65%)
Jul 14, 2015	5.548	5.548	5.475	5.539	1,514	+0.05(+0.99%)
Jul 13, 2015	5.503	5.503	5.457	5.484	2,203	+0.03(+0.50%)
Jul 10, 2015	5.457	5.457	5.457	5.457	575	+0.03(+0.50%)
Jul 08, 2015	5.493	5.430	5.430	5.430	5,653	+0.00(+0.00%)
Jul 07, 2015	5.548	5.548	5.430	5.430	975	-0.15(-2.75%)
Jul 06, 2015	5.530	5.611	5.457	5.584	21,665	+0.06(+1.11%)
Jul 02, 2015	5.530	5.522	5.522	5.522	554	+0.09(+1.69%)
Jul 01, 2015	5.421	5.457	5.421	5.430	80,732	+0.02(+0.33%)
Jun 30, 2015	5.439	5.503	5.412	5.412	3,751	-0.03(-0.50%)
Jun 29, 2015	5.500	5.512	5.439	5.439	3,173	+0.00(+0.00%)
Jun 26, 2015	5.548	5.593	5.439	5.439	18,724	-0.07(-1.31%)
Jun 25, 2015	5.385	5.548	5.340	5.512	28,699	+0.14(+2.69%)
Jun 24, 2015	5.412	5.426	5.367	5.367	22,032	-0.05(-0.83%)
Jun 23, 2015	5.376	5.439	5.376	5.412	43,278	+0.02(+0.33%)
Jun 22, 2015	5.394	5.394	5.394	5.394	277	+0.04(+0.67%)
Jun 19, 2015	5.419	5.419	5.358	5.358	8,700	-0.10(-1.82%)
Jun 17, 2015	5.755	5.457	5.457	5.457	16	+0.09(+1.68%)
Jun 16, 2015	5.503	5.548	5.367	5.367	7,125	-0.06(-1.16%)
Jun 15, 2015	5.457	5.457	5.421	5.430	1,297	-0.21(-3.68%)
Jun 12, 2015	5.412	5.638	5.385	5.638	2,549	+0.22(+3.99%)
Jun 11, 2015	5.412	5.593	5.412	5.421	18,908	+0.01(+0.17%)
Jun 10, 2015	5.421	5.421	5.341	5.412	8,316	+0.00(+0.00%)
Jun 09, 2015	5.439	5.439	5.412	5.412	11,719	+0.00(+0.00%)
Jun 08, 2015	5.412	5.412	5.412	5.412	123	+0.00(+0.00%)
Jun 05, 2015	5.430	5.430	5.412	5.412	11,429	+0.03(+0.50%)
Jun 04, 2015	5.412	5.439	5.385	5.385	14,316	-0.05(-0.83%)
Jun 03, 2015	5.439	5.439	5.412	5.430	2,883	-0.00(-0.03%)
Jun 02, 2015	5.432	5.432	5.432	5.432	332	+0.02(+0.36%)
Jun 01, 2015	5.412	5.430	5.412	5.412	46,141	-0.05(-0.83%)
May 29, 2015	5.403	5.619	5.403	5.457	16,929	+0.05(+0.83%)
May 28, 2015	5.457	5.487	5.377	5.412	34,477	-0.05(-0.99%)
May 27, 2015	5.584	5.584	5.466	5.466	1,591	-0.12(-2.10%)
May 26, 2015	5.664	5.665	5.584	5.584	25,874	-0.16(-2.83%)
May 22, 2015	5.602	5.746	5.746	5.746	7,316	+0.15(+2.74%)
May 20, 2015	5.620	5.593	5.593	5.593	1,330	+0.00(+0.00%)
May 19, 2015	5.593	5.602	5.593	5.593	1,518	+0.01(+0.16%)
May 18, 2015	5.593	5.601	5.584	5.584	3,436	-0.00(-0.03%)
May 13, 2015	5.566	5.585	5.585	5.585	4,545	+0.02(+0.36%)
May 11, 2015	5.746	5.566	5.566	5.566	27	-0.11(-1.91%)
May 08, 2015	5.593	5.674	5.593	5.674	15,111	+0.11(+1.94%)
May 07, 2015	5.593	5.674	5.566	5.566	36,618	-0.03(-0.48%)
May 06, 2015	5.602	5.602	5.593	5.593	1,159	+0.00(+0.00%)
May 05, 2015	5.791	5.809	5.593	5.593	1,593	-0.12(-2.05%)
May 04, 2015	5.773	5.773	5.683	5.710	6,361	-0.05(-0.78%)

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.

First Bank (NQ: FRBA )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

First Bank (NQ: FRBA )

Historical Prices

Sections

Services

Contact Information