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

First Bank (NQ: FRBA )

12.29 -0.21 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2016 6.544 6.544 6.346 6.422 4,568 -0.12(-1.79%)
Apr 28, 2016 6.552 6.558 6.539 6.539 2,723 +0.00(+0.05%)
Apr 26, 2016 6.512 6.536 6.536 6.536 89 -0.08(-1.14%)
Apr 25, 2016 6.522 6.611 6.522 6.611 4,213 +0.06(+0.96%)
Apr 22, 2016 6.539 6.602 6.539 6.548 3,036 +0.01(+0.14%)
Apr 20, 2016 6.485 6.539 6.539 6.539 3,547 +0.09(+1.40%)
Apr 18, 2016 6.322 6.449 6.449 6.449 3 +0.10(+1.56%)
Apr 15, 2016 6.368 6.755 6.322 6.349 1,857 +0.04(+0.57%)
Apr 14, 2016 6.313 6.539 6.277 6.313 18,972 +0.00(+0.00%)
Apr 13, 2016 6.304 6.351 6.304 6.313 2,812 +0.00(+0.00%)
Apr 12, 2016 6.225 6.320 6.225 6.313 35,310 +0.09(+1.45%)
Apr 11, 2016 6.268 6.298 6.223 6.223 2,368 -0.14(-2.13%)
Apr 08, 2016 6.355 6.359 6.355 6.359 933 +0.12(+1.88%)
Apr 07, 2016 6.241 6.241 6.241 6.241 204 -0.08(-1.25%)
Apr 06, 2016 6.223 6.320 6.223 6.320 8,304 +0.01(+0.11%)
Apr 05, 2016 6.313 6.313 6.313 6.313 873 -0.03(-0.53%)
Apr 04, 2016 6.169 6.359 6.169 6.347 19,114 +0.12(+1.99%)
Apr 01, 2016 6.241 6.340 6.223 6.223 3,645 -0.04(-0.58%)
Mar 31, 2016 6.196 6.340 6.196 6.259 106,388 -0.05(-0.86%)
Mar 30, 2016 6.079 6.313 6.079 6.313 11,005 +0.32(+5.26%)
Mar 29, 2016 5.998 6.115 5.998 5.998 12,347 +0.05(+0.83%)
Mar 28, 2016 6.058 6.070 5.948 5.948 1,770 -0.13(-2.15%)
Mar 24, 2016 6.079 6.079 6.079 6.079 1,108 +0.08(+1.40%)
Mar 23, 2016 6.088 6.088 5.995 5.995 1,812 -0.15(-2.39%)
Mar 22, 2016 6.052 6.142 6.052 6.142 7,535 +0.32(+5.42%)
Mar 21, 2016 5.853 5.885 5.826 5.826 2,550 -0.07(-1.22%)
Mar 18, 2016 6.160 6.160 5.853 5.899 1,876 -0.14(-2.39%)
Mar 17, 2016 5.980 6.043 5.962 6.043 4,890 -0.18(-2.90%)
Mar 16, 2016 6.223 6.223 6.223 6.223 133 +0.32(+5.50%)
Mar 15, 2016 6.079 6.336 5.826 5.899 7,347 -0.18(-2.97%)
Mar 14, 2016 6.007 6.169 6.007 6.079 558 +0.26(+4.50%)
Mar 11, 2016 5.829 5.950 5.817 5.817 840 -0.05(-0.92%)
Mar 10, 2016 5.899 5.899 5.817 5.871 3,549 -0.30(-4.82%)
Mar 09, 2016 5.826 6.169 5.808 6.169 790 +0.30(+5.07%)
Mar 08, 2016 5.962 5.971 5.871 5.871 1,729 -0.10(-1.66%)
Mar 07, 2016 5.862 5.971 5.862 5.971 12,243 +0.07(+1.22%)
Mar 04, 2016 6.016 6.088 5.899 5.899 890 +0.04(+0.62%)
Mar 03, 2016 5.944 5.998 5.862 5.862 5,902 +0.00(+0.00%)
Mar 02, 2016 5.864 5.871 5.862 5.862 2,354 +0.00(+0.00%)
Mar 01, 2016 5.926 5.926 5.862 5.862 2,999 -0.06(-1.07%)
Feb 29, 2016 5.908 6.160 5.908 5.926 824 +0.01(+0.15%)
Feb 26, 2016 5.911 5.917 5.911 5.917 708 -0.03(-0.46%)
Feb 25, 2016 5.826 5.944 5.799 5.944 5,021 +0.11(+1.85%)
Feb 24, 2016 5.862 5.862 5.808 5.835 10,556 +0.05(+0.94%)
Feb 23, 2016 6.079 6.079 5.772 5.781 6,977 -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 6.001 5.871 5.881 1,279 -0.09(-1.51%)
Feb 18, 2016 5.835 6.016 5.817 5.971 4,878 +0.02(+0.30%)
Feb 17, 2016 5.953 5.953 5.953 5.953 991 -0.01(-0.15%)
Feb 16, 2016 5.962 5.962 5.962 5.962 138 -0.18(-2.99%)
Feb 12, 2016 6.142 6.146 6.146 6.146 110 +0.16(+2.67%)
Feb 11, 2016 6.083 6.083 5.953 5.986 1,802 +0.05(+0.87%)
Feb 10, 2016 5.862 6.151 5.862 5.935 5,568 +0.02(+0.38%)
Feb 09, 2016 6.079 6.079 5.862 5.912 3,934 -0.25(-4.02%)
Feb 08, 2016 5.862 6.160 5.862 6.160 1,709 +0.02(+0.37%)
Feb 05, 2016 6.137 6.137 6.137 6.137 590 +0.17(+2.79%)
Feb 04, 2016 6.404 6.404 5.971 5.971 1,313 +0.08(+1.38%)
Feb 03, 2016 5.871 5.917 5.727 5.890 14,746 +0.03(+0.46%)
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.