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

First Bank (NQ: FRBA )

12.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2023 9.756 9.775 9.395 9.463 58,074 -0.35(-3.57%)
Apr 27, 2023 9.902 9.902 9.346 9.814 76,945 +0.39(+4.14%)
Apr 26, 2023 9.132 9.580 9.132 9.424 69,308 +0.19(+2.11%)
Apr 25, 2023 9.317 9.541 8.922 9.229 46,126 -0.16(-1.66%)
Apr 24, 2023 9.434 9.453 9.336 9.385 50,846 -0.04(-0.41%)
Apr 21, 2023 9.639 9.669 9.375 9.424 34,832 -0.31(-3.20%)
Apr 20, 2023 9.570 9.736 9.356 9.736 33,158 +0.17(+1.73%)
Apr 19, 2023 9.385 9.780 9.375 9.570 93,982 +0.13(+1.34%)
Apr 18, 2023 9.756 9.756 9.405 9.444 117,195 -0.28(-2.91%)
Apr 17, 2023 9.580 9.838 9.483 9.726 35,364 +0.19(+2.04%)
Apr 14, 2023 9.872 10.03 9.434 9.531 42,306 -0.23(-2.40%)
Apr 13, 2023 9.726 9.965 9.688 9.765 19,346 +0.05(+0.50%)
Apr 12, 2023 10.01 10.02 9.697 9.717 38,496 -0.21(-2.16%)
Apr 11, 2023 9.795 10.03 9.746 9.931 31,946 +0.15(+1.49%)
Apr 10, 2023 9.765 10.04 9.765 9.785 47,893 -0.09(-0.89%)
Apr 06, 2023 9.746 10.02 9.746 9.872 14,548 +0.08(+0.80%)
Apr 05, 2023 9.678 9.911 9.678 9.795 23,237 +0.00(+0.00%)
Apr 04, 2023 9.989 9.989 9.512 9.795 47,984 -0.15(-1.47%)
Apr 03, 2023 9.775 10.21 9.775 9.941 126,676 +0.10(+0.99%)
Mar 31, 2023 9.785 9.989 9.721 9.843 103,759 +0.10(+1.00%)
Mar 30, 2023 10.33 10.42 9.707 9.746 38,945 -0.45(-4.40%)
Mar 29, 2023 10.51 10.51 9.999 10.19 30,699 -0.15(-1.41%)
Mar 28, 2023 10.57 10.61 10.29 10.34 38,382 -0.20(-1.94%)
Mar 27, 2023 10.63 10.74 10.52 10.54 30,206 +0.08(+0.74%)
Mar 24, 2023 10.29 10.51 10.20 10.47 40,671 +0.08(+0.75%)
Mar 23, 2023 10.86 10.92 10.34 10.39 46,079 -0.40(-3.70%)
Mar 22, 2023 11.19 11.23 10.74 10.79 37,295 -0.41(-3.66%)
Mar 21, 2023 10.97 11.31 10.83 11.20 90,121 +0.48(+4.45%)
Mar 20, 2023 10.72 10.94 10.67 10.72 49,731 +0.09(+0.82%)
Mar 17, 2023 11.18 11.43 10.61 10.63 94,574 -0.64(-5.70%)
Mar 16, 2023 10.71 11.45 10.54 11.28 36,642 +0.40(+3.67%)
Mar 15, 2023 10.43 10.89 10.39 10.88 84,289 +0.20(+1.92%)
Mar 14, 2023 11.36 11.69 10.55 10.67 86,839 -0.16(-1.44%)
Mar 13, 2023 11.21 11.31 10.44 10.83 114,413 -0.74(-6.40%)
Mar 10, 2023 12.23 12.24 11.38 11.57 98,211 -0.70(-5.72%)
Mar 09, 2023 12.92 12.92 12.27 12.27 62,320 -0.72(-5.55%)
Mar 08, 2023 12.96 13.02 12.92 12.99 17,180 -0.05(-0.37%)
Mar 07, 2023 13.06 13.08 13.01 13.04 19,173 -0.14(-1.04%)
Mar 06, 2023 13.26 13.28 13.10 13.18 66,293 -0.08(-0.59%)
Mar 03, 2023 13.12 13.31 13.12 13.25 22,008 +0.08(+0.59%)
Mar 02, 2023 13.12 13.20 13.03 13.18 31,812 +0.04(+0.30%)
Mar 01, 2023 13.21 13.25 13.12 13.14 30,464 -0.15(-1.10%)
Feb 28, 2023 13.32 13.39 13.28 13.28 14,840 -0.04(-0.29%)
Feb 27, 2023 13.34 13.34 13.18 13.32 13,616 +0.13(+0.96%)
Feb 24, 2023 13.32 13.33 13.12 13.20 25,594 -0.21(-1.60%)
Feb 23, 2023 13.38 13.44 13.30 13.41 26,550 +0.07(+0.51%)
Feb 22, 2023 13.46 13.46 13.26 13.34 29,205 -0.04(-0.29%)
Feb 21, 2023 13.33 13.48 13.27 13.38 41,647 -0.15(-1.08%)
Feb 17, 2023 13.43 13.54 13.25 13.53 68,158 +0.14(+1.02%)
Feb 16, 2023 13.29 13.48 13.29 13.39 26,534 -0.08(-0.58%)
Feb 15, 2023 13.38 13.54 13.38 13.47 31,172 +0.01(+0.07%)
Feb 14, 2023 13.50 13.54 13.29 13.46 84,271 -0.04(-0.29%)
Feb 13, 2023 13.41 13.53 13.30 13.50 48,212 +0.05(+0.36%)
Feb 10, 2023 13.39 13.52 13.39 13.45 118,223 -0.01(-0.07%)
Feb 09, 2023 13.44 13.54 13.33 13.46 53,118 -0.07(-0.50%)
Feb 08, 2023 13.30 13.54 13.29 13.53 57,960 -0.01(-0.07%)
Feb 07, 2023 13.35 13.54 13.29 13.54 51,751 +0.19(+1.45%)
Feb 06, 2023 13.48 13.48 13.23 13.34 31,157 -0.14(-1.01%)
Feb 03, 2023 13.37 13.57 13.37 13.48 69,460 +0.14(+1.02%)
Feb 02, 2023 13.14 13.38 13.14 13.34 25,480 +0.02(+0.15%)
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.