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

First Bank (NQ: FRBA )

12.12 -0.47 (-3.73%)
Streaming Delayed Price Updated: 1:45 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 31, 2015 5.502 5.502 5.438 5.493 3,644 +0.01(+0.16%)
Aug 28, 2015 5.457 5.493 5.457 5.484 3,410 +0.00(+0.04%)
Aug 27, 2015 5.520 5.520 5.398 5.481 2,660 +0.03(+0.62%)
Aug 26, 2015 5.393 5.592 5.393 5.448 12,861 +0.02(+0.33%)
Aug 25, 2015 5.384 5.484 5.384 5.430 6,118 +0.04(+0.67%)
Aug 24, 2015 5.466 5.466 5.375 5.393 18,775 -0.05(-0.97%)
Aug 21, 2015 5.466 5.457 5.421 5.447 768 -0.01(-0.18%)
Aug 20, 2015 5.457 5.457 5.457 5.457 572 +0.04(+0.83%)
Aug 19, 2015 5.423 5.423 5.367 5.412 4,434 -0.03(-0.54%)
Aug 18, 2015 5.412 5.448 5.412 5.441 1,230 +0.03(+0.54%)
Aug 17, 2015 5.412 5.466 5.404 5.412 6,605 +0.00(+0.00%)
Aug 14, 2015 5.449 5.449 5.412 5.412 1,408 +0.00(+0.00%)
Aug 13, 2015 5.402 5.412 5.402 5.412 1,241 +0.01(+0.17%)
Aug 12, 2015 5.412 5.422 5.384 5.402 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 5.339 5.375 7,706 -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 5.461 5.439 5.441 18,069 -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 5.426 5.468 6,816 +0.01(+0.21%)
Aug 03, 2015 5.467 5.484 5.457 5.457 14,417 +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 37,211 +0.01(+0.17%)
Jul 27, 2015 5.457 5.457 5.412 5.439 6,736 -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 5.502 5.520 5.457 5.466 9,240 -0.01(-0.16%)
Jul 21, 2015 5.475 5.475 5.475 5.475 110 +0.01(+0.17%)
Jul 20, 2015 5.547 5.547 5.466 5.466 6,874 +0.00(+0.00%)
Jul 17, 2015 5.551 5.551 5.448 5.466 11,071 -0.05(-0.90%)
Jul 16, 2015 5.547 5.547 5.484 5.515 2,217 -0.06(-1.05%)
Jul 15, 2015 5.457 5.574 5.457 5.574 2,218 +0.04(+0.65%)
Jul 14, 2015 5.547 5.547 5.475 5.538 1,514 +0.05(+0.99%)
Jul 13, 2015 5.502 5.502 5.457 5.484 2,204 +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 5,654 +0.00(+0.00%)
Jul 07, 2015 5.547 5.547 5.430 5.430 975 -0.15(-2.75%)
Jul 06, 2015 5.529 5.610 5.457 5.583 21,668 +0.06(+1.11%)
Jul 02, 2015 5.529 5.522 5.522 5.522 554 +0.09(+1.69%)
Jul 01, 2015 5.421 5.457 5.421 5.430 80,744 +0.02(+0.33%)
Jun 30, 2015 5.439 5.502 5.412 5.412 3,752 -0.03(-0.50%)
Jun 29, 2015 5.499 5.511 5.439 5.439 3,174 +0.00(+0.00%)
Jun 26, 2015 5.547 5.592 5.439 5.439 18,726 -0.07(-1.31%)
Jun 25, 2015 5.384 5.547 5.339 5.511 28,703 +0.14(+2.69%)
Jun 24, 2015 5.412 5.425 5.366 5.366 22,035 -0.05(-0.83%)
Jun 23, 2015 5.375 5.439 5.375 5.412 43,284 +0.02(+0.33%)
Jun 22, 2015 5.393 5.393 5.393 5.393 277 +0.04(+0.67%)
Jun 19, 2015 5.418 5.418 5.357 5.357 8,701 -0.10(-1.82%)
Jun 17, 2015 5.754 5.457 5.457 5.457 16 +0.09(+1.68%)
Jun 16, 2015 5.502 5.547 5.366 5.366 7,127 -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 5.637 5.384 5.637 2,550 +0.22(+3.99%)
Jun 11, 2015 5.412 5.592 5.412 5.421 18,910 +0.01(+0.17%)
Jun 10, 2015 5.421 5.421 5.340 5.412 8,317 +0.00(+0.00%)
Jun 09, 2015 5.439 5.439 5.412 5.412 11,721 +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 11,431 +0.03(+0.50%)
Jun 04, 2015 5.412 5.439 5.384 5.384 14,318 -0.05(-0.83%)
Jun 03, 2015 5.439 5.439 5.412 5.430 2,883 -0.00(-0.03%)
Jun 02, 2015 5.431 5.431 5.431 5.431 332 +0.02(+0.36%)
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.