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 30, 2015 5.593 5.629 5.593 5.624 11,982 -0.13(-2.27%)
Apr 29, 2015 5.638 5.764 5.593 5.755 23,391 +0.16(+2.90%)
Apr 28, 2015 5.566 5.638 5.548 5.593 30,934 -0.05(-0.80%)
Apr 27, 2015 5.638 5.701 5.548 5.638 20,718 +0.00(+0.00%)
Apr 24, 2015 5.530 5.638 5.512 5.638 9,867 +0.05(+0.97%)
Apr 23, 2015 5.557 5.584 5.530 5.584 25,450 +0.06(+1.14%)
Apr 22, 2015 5.521 5.529 5.457 5.521 8,397 +0.02(+0.33%)
Apr 21, 2015 5.629 5.638 5.457 5.503 21,564 +0.05(+0.83%)
Apr 20, 2015 5.367 5.601 5.367 5.457 6,624 +0.09(+1.68%)
Apr 17, 2015 5.394 5.394 5.367 5.367 1,552 -0.01(-0.13%)
Apr 15, 2015 5.376 5.374 5.374 5.374 12,970 -0.02(-0.37%)
Apr 14, 2015 5.376 5.394 5.376 5.394 6,061 -0.05(-0.99%)
Apr 10, 2015 5.385 5.448 5.448 5.448 47 +0.00(+0.00%)
Apr 07, 2015 5.376 5.448 5.448 5.448 6,097 -0.04(-0.66%)
Apr 06, 2015 5.484 5.484 5.484 5.484 110 +0.03(+0.50%)
Apr 02, 2015 5.385 5.457 5.457 5.457 2,549 -0.01(-0.17%)
Apr 01, 2015 5.439 5.466 5.367 5.466 1,269 +0.03(+0.50%)
Mar 31, 2015 5.439 5.439 5.439 5.439 144 +0.01(+0.23%)
Mar 30, 2015 5.427 5.427 5.427 5.427 580 +0.04(+0.71%)
Mar 27, 2015 5.376 5.389 5.367 5.389 7,548 -0.10(-1.75%)
Mar 25, 2015 5.412 5.484 5.484 5.484 35 -0.02(-0.33%)
Mar 23, 2015 5.331 5.503 5.503 5.503 73 +0.25(+4.81%)
Mar 20, 2015 5.457 5.530 5.250 5.250 8,639 -0.16(-3.00%)
Mar 19, 2015 5.539 5.539 5.403 5.412 9,367 -0.05(-0.83%)
Mar 18, 2015 5.439 5.503 5.412 5.457 11,884 -0.09(-1.63%)
Mar 17, 2015 5.701 5.701 5.430 5.548 4,462 -0.14(-2.54%)
Mar 16, 2015 5.647 5.692 5.481 5.692 4,187 +0.02(+0.32%)
Mar 13, 2015 5.692 5.692 5.448 5.674 688 +0.04(+0.64%)
Mar 12, 2015 5.683 5.701 5.412 5.638 7,369 +0.14(+2.63%)
Mar 11, 2015 5.593 5.593 5.493 5.493 1,217 -0.23(-4.09%)
Mar 10, 2015 5.584 5.755 5.584 5.728 2,176 +0.27(+4.96%)
Mar 09, 2015 5.439 5.484 5.385 5.457 3,189 +0.01(+0.17%)
Mar 06, 2015 5.448 5.457 5.385 5.448 3,864 -0.00(-0.03%)
Mar 05, 2015 5.457 5.457 5.412 5.450 3,216 +0.00(+0.03%)
Mar 04, 2015 5.394 5.448 5.385 5.448 5,048 +0.00(+0.00%)
Mar 03, 2015 5.448 5.448 5.412 5.448 6,653 +0.00(+0.00%)
Mar 02, 2015 5.394 5.448 5.385 5.448 5,009 +0.06(+1.17%)
Feb 27, 2015 5.376 5.385 5.367 5.385 10,816 +0.02(+0.34%)
Feb 26, 2015 5.367 5.367 5.363 5.367 12,288 -0.05(-0.83%)
Feb 25, 2015 5.412 5.412 5.385 5.412 2,355 +0.04(+0.67%)
Feb 24, 2015 5.412 5.412 5.372 5.376 28,199 -0.04(-0.77%)
Feb 23, 2015 5.403 5.418 5.403 5.418 3,176 +0.01(+0.11%)
Feb 20, 2015 5.439 5.439 5.367 5.412 10,282 -0.03(-0.50%)
Feb 19, 2015 5.439 5.439 5.439 5.439 554 +0.03(+0.50%)
Feb 18, 2015 5.367 5.412 5.358 5.412 1,995 +0.00(+0.00%)
Feb 13, 2015 5.439 5.412 5.412 5.412 1,662 -0.05(-0.96%)
Feb 12, 2015 5.377 5.465 5.377 5.465 3,325 -0.03(-0.53%)
Feb 11, 2015 5.493 5.493 5.493 5.493 110 +0.00(+0.00%)
Feb 10, 2015 5.379 5.493 5.379 5.493 2,328 +0.05(+0.83%)
Feb 06, 2015 5.367 5.448 5.448 5.448 6,318 +0.04(+0.67%)
Feb 05, 2015 5.403 5.412 5.403 5.412 1,734 +0.00(+0.00%)
Feb 04, 2015 5.295 5.430 5.232 5.412 32,703 +0.00(+0.00%)
Feb 03, 2015 5.376 5.412 5.277 5.412 44,331 -0.02(-0.33%)
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.