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

First Bank (NQ: FRBA )

12.11 -0.48 (-3.81%)
Streaming Delayed Price Updated: 3:52 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 (%)
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%)
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.