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 (%)
Jul 29, 2016 6.651 6.651 6.603 6.603 2,096 -0.03(-0.41%)
Jul 28, 2016 6.630 6.657 6.594 6.630 11,335 +0.05(+0.68%)
Jul 27, 2016 6.601 6.684 6.585 6.585 11,177 +0.05(+0.69%)
Jul 26, 2016 6.621 6.684 6.531 6.540 8,611 +0.13(+1.97%)
Jul 25, 2016 6.504 6.504 6.377 6.414 5,499 -0.04(-0.56%)
Jul 22, 2016 6.368 6.468 6.368 6.450 18,557 +0.07(+1.06%)
Jul 21, 2016 6.450 6.450 6.314 6.382 19,487 -0.35(-5.16%)
Jul 20, 2016 6.387 6.729 6.314 6.729 6,872 +0.34(+5.37%)
Jul 19, 2016 6.486 6.531 6.314 6.387 11,494 -0.10(-1.53%)
Jul 18, 2016 6.332 6.702 6.332 6.486 18,161 +0.15(+2.42%)
Jul 15, 2016 6.331 6.332 6.314 6.332 5,171 +0.00(+0.00%)
Jul 14, 2016 6.314 6.359 6.302 6.332 9,354 +0.02(+0.29%)
Jul 13, 2016 6.359 6.359 6.314 6.314 11,706 +0.00(+0.00%)
Jul 12, 2016 6.296 6.320 6.296 6.314 3,911 +0.15(+2.49%)
Jul 11, 2016 6.224 6.224 6.143 6.161 2,098 -0.06(-1.01%)
Jul 08, 2016 6.224 6.233 6.224 6.224 2,241 +0.06(+1.02%)
Jul 07, 2016 6.314 6.314 6.152 6.161 1,208 +0.11(+1.79%)
Jul 05, 2016 6.224 6.243 6.053 6.053 5,677 -0.26(-4.14%)
Jul 01, 2016 6.332 6.314 6.314 6.314 16,296 +0.05(+0.86%)
Jun 30, 2016 6.098 6.305 6.098 6.260 10,666 +0.23(+3.89%)
Jun 29, 2016 6.079 6.143 6.026 6.026 12,759 -0.07(-1.18%)
Jun 28, 2016 6.044 6.098 6.044 6.098 233 +0.05(+0.90%)
Jun 27, 2016 6.242 6.242 6.044 6.044 9,206 -0.14(-2.19%)
Jun 24, 2016 6.179 6.287 6.179 6.179 2,750 -0.05(-0.87%)
Jun 23, 2016 6.269 6.287 6.233 6.233 1,523 +0.05(+0.88%)
Jun 22, 2016 6.179 6.224 6.179 6.179 8,583 -0.00(-0.00%)
Jun 21, 2016 6.179 6.296 6.179 6.179 4,142 +0.00(+0.00%)
Jun 20, 2016 6.206 6.296 6.179 6.179 6,943 +0.01(+0.15%)
Jun 17, 2016 6.432 6.459 6.170 6.170 132,694 -0.30(-4.60%)
Jun 16, 2016 6.287 6.648 6.242 6.468 27,252 +0.23(+3.61%)
Jun 15, 2016 6.188 6.301 6.179 6.242 10,408 +0.02(+0.29%)
Jun 14, 2016 6.242 6.269 6.179 6.224 12,443 +0.01(+0.15%)
Jun 13, 2016 6.179 6.242 6.179 6.215 8,128 -0.04(-0.58%)
Jun 10, 2016 6.179 6.251 6.179 6.251 7,657 +0.07(+1.17%)
Jun 09, 2016 6.188 6.197 6.179 6.179 8,600 -0.01(-0.15%)
Jun 08, 2016 6.179 6.296 6.179 6.188 10,190 +0.01(+0.15%)
Jun 07, 2016 6.350 6.359 6.161 6.179 10,291 +0.02(+0.29%)
Jun 06, 2016 6.314 6.323 6.161 6.161 12,292 -0.19(-2.98%)
Jun 03, 2016 6.314 6.359 6.314 6.350 4,718 +0.14(+2.33%)
Jun 02, 2016 6.314 6.368 6.206 6.206 5,617 -0.15(-2.41%)
Jun 01, 2016 6.314 6.368 6.314 6.359 8,155 +0.05(+0.71%)
May 31, 2016 6.323 6.323 6.305 6.314 2,042 +0.14(+2.19%)
May 27, 2016 6.170 6.179 6.179 6.179 443 -0.04(-0.58%)
May 26, 2016 6.215 6.215 6.215 6.215 1,798 -0.05(-0.86%)
May 24, 2016 6.278 6.269 6.269 6.269 2,882 -0.03(-0.43%)
May 23, 2016 6.053 6.314 6.053 6.296 6,018 +0.23(+3.71%)
May 20, 2016 6.260 6.260 6.071 6.071 1,591 -0.14(-2.18%)
May 18, 2016 6.224 6.206 6.206 6.206 114 -0.06(-1.01%)
May 17, 2016 6.170 6.305 6.143 6.269 7,069 +0.14(+2.21%)
May 16, 2016 6.138 6.138 6.134 6.134 1,711 +0.06(+0.94%)
May 13, 2016 6.077 6.077 6.077 6.077 2,217 -0.01(-0.20%)
May 12, 2016 6.134 6.230 6.089 6.089 1,379 -0.05(-0.88%)
May 11, 2016 6.134 6.314 6.134 6.143 34,765 -0.03(-0.44%)
May 10, 2016 6.144 6.170 6.143 6.170 1,108 -0.29(-4.47%)
May 09, 2016 6.197 6.495 6.197 6.459 2,271 +0.30(+4.96%)
May 06, 2016 6.116 6.154 6.116 6.154 244 +0.04(+0.69%)
May 05, 2016 6.161 6.161 6.062 6.111 8,894 -0.10(-1.67%)
May 04, 2016 6.404 6.404 6.161 6.215 11,033 +0.07(+1.17%)
May 03, 2016 6.313 6.313 6.143 6.143 4,023 -0.19(-2.99%)
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.