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

First Bank (NQ: FRBA )

11.71 -0.08 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 6.267 6.555 5.812 6.444 85,337 +0.20(+3.27%)
Mar 30, 2020 6.100 6.574 6.035 6.240 46,387 +0.11(+1.82%)
Mar 27, 2020 6.639 6.825 6.128 6.128 42,326 -0.74(-10.81%)
Mar 26, 2020 6.657 6.917 6.611 6.871 95,539 +0.23(+3.50%)
Mar 25, 2020 6.574 7.075 6.323 6.639 54,386 -0.06(-0.83%)
Mar 24, 2020 6.407 6.695 6.314 6.695 115,234 +0.22(+3.44%)
Mar 23, 2020 5.924 6.950 5.682 6.472 87,831 +0.51(+8.57%)
Mar 20, 2020 6.834 6.834 5.580 5.961 89,067 -0.95(-13.71%)
Mar 19, 2020 6.611 7.790 6.555 6.908 59,269 +0.29(+4.35%)
Mar 18, 2020 6.045 7.112 5.803 6.620 105,492 -1.58(-19.25%)
Mar 17, 2020 6.175 8.199 6.175 8.199 72,415 +2.02(+32.78%)
Mar 16, 2020 6.899 9.721 5.617 6.175 63,483 -1.39(-18.40%)
Mar 13, 2020 7.521 7.753 7.372 7.567 66,020 +0.50(+7.10%)
Mar 12, 2020 7.502 7.920 6.667 7.066 69,550 -0.78(-9.94%)
Mar 11, 2020 8.282 8.422 7.707 7.846 189,853 -0.58(-6.94%)
Mar 10, 2020 8.709 9.452 8.292 8.431 51,139 -0.02(-0.22%)
Mar 09, 2020 8.774 8.774 8.292 8.449 87,054 -0.68(-7.43%)
Mar 06, 2020 8.923 9.574 8.867 9.127 80,882 +0.09(+1.03%)
Mar 05, 2020 9.201 9.285 8.923 9.034 208,650 -0.29(-3.09%)
Mar 04, 2020 9.489 9.517 9.062 9.322 40,284 +0.00(+0.00%)
Mar 03, 2020 9.285 9.666 9.090 9.322 48,276 -0.06(-0.69%)
Mar 02, 2020 9.062 9.387 9.062 9.387 71,946 +0.33(+3.69%)
Feb 28, 2020 9.201 9.201 8.942 9.053 52,126 -0.27(-2.89%)
Feb 27, 2020 9.536 9.759 9.322 9.322 29,319 -0.27(-2.81%)
Feb 26, 2020 9.647 9.661 9.526 9.591 19,314 +0.02(+0.19%)
Feb 25, 2020 9.638 9.759 9.536 9.573 18,213 -0.13(-1.34%)
Feb 24, 2020 9.842 9.898 9.703 9.703 32,552 -0.27(-2.70%)
Feb 21, 2020 10.05 10.12 9.889 9.972 23,693 -0.03(-0.28%)
Feb 20, 2020 9.870 10.00 9.838 10.00 61,065 +0.11(+1.13%)
Feb 19, 2020 10.01 10.01 9.870 9.889 6,160 -0.05(-0.47%)
Feb 18, 2020 10.02 10.11 9.851 9.935 21,112 -0.10(-1.02%)
Feb 14, 2020 10.03 10.12 10.02 10.04 14,970 +0.01(+0.09%)
Feb 13, 2020 10.01 10.06 9.991 10.03 9,258 +0.02(+0.19%)
Feb 12, 2020 10.11 10.17 10.01 10.01 8,796 -0.05(-0.46%)
Feb 11, 2020 10.12 10.18 9.972 10.06 6,585 +0.01(+0.09%)
Feb 10, 2020 10.10 10.14 9.938 10.05 19,911 +0.04(+0.37%)
Feb 07, 2020 9.982 10.14 9.974 10.01 8,315 -0.04(-0.37%)
Feb 06, 2020 10.01 10.10 10.00 10.05 46,534 +0.05(+0.46%)
Feb 05, 2020 10.03 10.08 9.954 10.00 13,925 +0.05(+0.46%)
Feb 04, 2020 10.04 10.07 9.954 9.954 9,422 -0.04(-0.37%)
Feb 03, 2020 9.907 10.05 9.907 9.991 47,180 +0.08(+0.84%)
Jan 31, 2020 9.796 10.04 9.648 9.907 73,547 +0.06(+0.56%)
Jan 30, 2020 9.954 9.954 9.630 9.852 15,353 +0.29(+3.00%)
Jan 29, 2020 9.556 9.565 9.472 9.565 81,009 +0.00(+0.00%)
Jan 28, 2020 9.611 9.620 9.537 9.565 17,244 -0.01(-0.10%)
Jan 27, 2020 9.537 9.704 9.509 9.574 18,392 -0.06(-0.58%)
Jan 24, 2020 9.713 9.769 9.630 9.630 11,771 -0.10(-1.05%)
Jan 23, 2020 9.732 9.796 9.648 9.732 50,990 +0.01(+0.10%)
Jan 22, 2020 9.852 9.852 9.722 9.722 6,159 -0.01(-0.10%)
Jan 21, 2020 9.889 9.889 9.722 9.732 19,536 -0.08(-0.85%)
Jan 17, 2020 9.963 9.972 9.815 9.815 20,843 -0.07(-0.75%)
Jan 16, 2020 9.926 9.944 9.861 9.889 20,167 +0.03(+0.28%)
Jan 15, 2020 9.796 9.963 9.796 9.861 13,062 +0.02(+0.19%)
Jan 14, 2020 9.796 9.907 9.741 9.843 76,010 -0.02(-0.19%)
Jan 13, 2020 10.00 10.00 9.843 9.861 12,100 -0.07(-0.75%)
Jan 10, 2020 9.824 9.935 9.787 9.935 28,727 +0.12(+1.23%)
Jan 09, 2020 9.889 9.889 9.741 9.815 7,242 +0.05(+0.47%)
Jan 08, 2020 9.907 9.963 9.742 9.769 34,892 -0.07(-0.75%)
Jan 07, 2020 9.954 9.954 9.843 9.843 6,627 -0.10(-1.02%)
Jan 06, 2020 9.963 10.02 9.815 9.944 17,386 -0.10(-1.01%)
Jan 03, 2020 10.06 10.18 9.778 10.05 22,139 -0.12(-1.18%)
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.