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

First Bank (NQ: FRBA )

12.17 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 8.817 8.817 8.817 24,667 -0.13(-1.47%)
Dec 30, 2020 9.023 9.070 8.854 8.948 24,667 -0.12(-1.35%)
Dec 29, 2020 9.343 9.343 9.042 9.070 17,511 -0.22(-2.33%)
Dec 28, 2020 9.108 9.324 8.958 9.287 22,546 +0.34(+3.78%)
Dec 24, 2020 9.042 9.052 8.911 8.948 5,106 -0.01(-0.10%)
Dec 23, 2020 8.929 9.053 8.835 8.958 18,508 +0.02(+0.21%)
Dec 22, 2020 8.958 9.080 8.732 8.939 26,215 -0.07(-0.73%)
Dec 21, 2020 8.685 9.005 8.619 9.005 20,918 +0.34(+3.90%)
Dec 18, 2020 9.052 9.240 8.647 8.666 102,134 -0.39(-4.26%)
Dec 17, 2020 9.178 9.178 8.948 9.052 18,246 -0.07(-0.72%)
Dec 16, 2020 9.352 9.371 9.070 9.117 25,979 -0.16(-1.72%)
Dec 15, 2020 8.948 9.409 8.826 9.277 50,405 +0.41(+4.67%)
Dec 14, 2020 9.005 9.155 8.770 8.864 30,933 -0.14(-1.57%)
Dec 11, 2020 8.929 9.005 8.911 9.005 8,830 -0.02(-0.21%)
Dec 10, 2020 9.033 9.165 8.929 9.023 15,577 -0.08(-0.93%)
Dec 09, 2020 8.958 9.211 8.958 9.108 29,523 +0.00(+0.00%)
Dec 08, 2020 8.817 9.141 8.737 9.108 45,218 +0.17(+1.89%)
Dec 07, 2020 8.817 9.000 8.760 8.939 16,682 +0.05(+0.53%)
Dec 04, 2020 8.732 8.911 8.732 8.892 20,639 +0.21(+2.38%)
Dec 03, 2020 8.713 8.788 8.629 8.685 21,317 -0.05(-0.54%)
Dec 02, 2020 8.911 8.911 8.685 8.732 24,353 -0.05(-0.54%)
Dec 01, 2020 8.788 8.861 8.647 8.779 22,725 +0.05(+0.54%)
Nov 30, 2020 8.741 8.967 8.694 8.732 22,632 +0.01(+0.11%)
Nov 27, 2020 8.817 8.837 8.619 8.723 8,936 -0.14(-1.59%)
Nov 25, 2020 8.685 8.920 8.572 8.864 20,639 +0.18(+2.06%)
Nov 24, 2020 8.854 9.108 8.582 8.685 81,614 -0.04(-0.43%)
Nov 23, 2020 8.741 8.887 8.572 8.723 34,868 +0.09(+1.09%)
Nov 20, 2020 8.544 8.657 8.488 8.629 31,491 -0.08(-0.97%)
Nov 19, 2020 8.704 8.765 8.694 8.713 13,607 +0.04(+0.43%)
Nov 18, 2020 8.760 9.197 8.647 8.676 14,156 -0.01(-0.11%)
Nov 17, 2020 8.760 8.937 8.459 8.685 27,432 -0.06(-0.65%)
Nov 16, 2020 8.807 9.178 8.713 8.741 32,309 +0.09(+1.09%)
Nov 13, 2020 8.553 8.929 8.506 8.647 15,320 +0.24(+2.91%)
Nov 12, 2020 9.006 9.006 8.365 8.403 27,103 -0.64(-7.07%)
Nov 11, 2020 9.127 9.127 8.845 9.042 23,150 -0.11(-1.23%)
Nov 10, 2020 8.497 9.399 8.497 9.155 57,757 +0.78(+9.32%)
Nov 09, 2020 8.741 9.318 8.234 8.375 79,571 +0.39(+4.95%)
Nov 06, 2020 8.422 8.577 7.961 7.980 26,065 -0.47(-5.56%)
Nov 05, 2020 8.130 8.478 8.130 8.450 21,377 +0.21(+2.51%)
Nov 04, 2020 8.196 8.746 7.911 8.243 61,804 -0.12(-1.46%)
Nov 03, 2020 7.915 8.431 7.915 8.365 68,863 +0.65(+8.37%)
Nov 02, 2020 7.147 7.925 7.147 7.719 130,745 +0.70(+10.01%)
Oct 30, 2020 7.297 7.353 6.960 7.016 43,982 -0.34(-4.59%)
Oct 29, 2020 7.119 7.400 6.641 7.353 47,565 +0.19(+2.61%)
Oct 28, 2020 7.213 7.353 7.026 7.166 32,402 -0.15(-2.05%)
Oct 27, 2020 7.082 7.428 6.988 7.316 37,424 +0.57(+8.47%)
Oct 26, 2020 6.819 6.932 6.670 6.745 16,911 -0.26(-3.74%)
Oct 23, 2020 6.885 7.007 6.871 7.007 19,535 +0.18(+2.61%)
Oct 22, 2020 6.698 6.969 6.698 6.829 24,850 +0.15(+2.24%)
Oct 21, 2020 6.632 6.707 6.585 6.679 12,307 +0.07(+1.13%)
Oct 20, 2020 6.548 6.726 6.548 6.604 11,399 +0.10(+1.58%)
Oct 19, 2020 6.501 6.562 6.482 6.501 4,724 +0.02(+0.29%)
Oct 16, 2020 6.529 6.641 6.445 6.482 10,141 -0.07(-1.14%)
Oct 15, 2020 6.398 6.641 6.398 6.557 9,717 +0.14(+2.19%)
Oct 14, 2020 6.407 6.557 6.398 6.417 9,312 -0.13(-2.00%)
Oct 13, 2020 6.529 6.754 6.473 6.548 4,874 -0.02(-0.29%)
Oct 12, 2020 6.688 6.688 6.501 6.567 6,462 -0.02(-0.28%)
Oct 09, 2020 6.688 6.748 6.435 6.585 7,152 -0.08(-1.26%)
Oct 08, 2020 6.538 6.716 6.398 6.670 233,825 +0.13(+2.01%)
Oct 07, 2020 6.510 6.651 6.407 6.538 24,778 +0.16(+2.50%)
Oct 06, 2020 6.295 6.576 6.164 6.379 42,859 +0.13(+2.10%)
Oct 05, 2020 6.042 6.314 5.839 6.248 17,345 +0.22(+3.57%)
Oct 02, 2020 6.004 6.059 5.885 6.033 10,461 +0.18(+3.04%)
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.