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

First Bank (NQ: FRBA )

15.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2021 11.69 11.92 11.23 11.47 122,043 -0.20(-1.70%)
Mar 30, 2021 11.72 11.86 11.43 11.67 60,518 +0.02(+0.16%)
Mar 29, 2021 11.48 11.86 10.89 11.65 200,291 +0.37(+3.26%)
Mar 26, 2021 11.40 11.40 10.88 11.28 73,113 +0.08(+0.76%)
Mar 25, 2021 10.54 11.34 10.42 11.20 198,011 +0.48(+4.49%)
Mar 24, 2021 10.97 11.42 10.63 10.71 84,662 -0.02(-0.18%)
Mar 23, 2021 11.69 12.15 10.49 10.73 302,365 -1.00(-8.51%)
Mar 22, 2021 11.35 12.27 11.34 11.73 187,160 +0.49(+4.36%)
Mar 19, 2021 11.39 11.63 11.04 11.24 248,841 -0.11(-1.00%)
Mar 18, 2021 11.54 11.98 11.30 11.36 91,711 -0.12(-1.07%)
Mar 17, 2021 11.23 11.55 11.23 11.48 99,739 +0.29(+2.61%)
Mar 16, 2021 12.19 12.32 10.89 11.19 162,468 -1.06(-8.62%)
Mar 15, 2021 12.47 12.47 12.07 12.24 109,093 -0.17(-1.37%)
Mar 12, 2021 11.94 12.44 11.80 12.41 133,387 +0.83(+7.16%)
Mar 11, 2021 11.20 11.58 11.16 11.58 45,285 +0.46(+4.15%)
Mar 10, 2021 11.17 11.45 11.04 11.12 78,989 -0.06(-0.51%)
Mar 09, 2021 10.51 11.40 10.50 11.18 77,700 +0.38(+3.49%)
Mar 08, 2021 11.87 12.20 10.35 10.80 286,269 -1.45(-11.85%)
Mar 05, 2021 11.55 12.31 11.55 12.25 134,660 +0.92(+8.15%)
Mar 04, 2021 11.04 11.53 10.97 11.33 104,075 +0.36(+3.26%)
Mar 03, 2021 10.61 11.13 10.61 10.97 65,475 +0.49(+4.68%)
Mar 02, 2021 10.71 10.77 10.44 10.48 37,392 -0.32(-2.97%)
Mar 01, 2021 10.43 10.84 10.35 10.80 69,972 +0.86(+8.63%)
Feb 26, 2021 10.27 10.67 9.914 9.942 60,061 -0.35(-3.39%)
Feb 25, 2021 10.87 10.97 10.29 10.29 46,353 -0.55(-5.04%)
Feb 24, 2021 10.27 10.86 10.27 10.84 69,915 +0.68(+6.68%)
Feb 23, 2021 9.763 10.22 9.744 10.16 35,027 +0.29(+2.96%)
Feb 22, 2021 9.782 10.03 9.245 9.867 131,346 -0.16(-1.60%)
Feb 19, 2021 9.829 10.08 9.829 10.03 49,131 +0.21(+2.11%)
Feb 18, 2021 10.34 10.40 9.810 9.819 54,989 -0.50(-4.84%)
Feb 17, 2021 10.50 10.72 10.32 10.32 47,681 -0.13(-1.26%)
Feb 16, 2021 10.48 10.55 10.16 10.45 78,032 +0.48(+4.82%)
Feb 12, 2021 10.07 10.30 9.895 9.970 59,955 -0.21(-2.04%)
Feb 11, 2021 10.48 10.81 10.01 10.18 53,537 -0.14(-1.37%)
Feb 10, 2021 10.54 10.65 10.24 10.32 56,136 -0.17(-1.61%)
Feb 09, 2021 11.91 12.29 10.34 10.49 99,171 -0.40(-3.71%)
Feb 08, 2021 10.28 11.36 10.15 10.89 212,298 +0.96(+9.65%)
Feb 05, 2021 9.811 9.952 9.689 9.934 35,326 +0.13(+1.34%)
Feb 04, 2021 9.201 9.802 9.163 9.802 33,701 +0.55(+6.00%)
Feb 03, 2021 8.956 9.248 8.937 9.248 41,560 +0.20(+2.18%)
Feb 02, 2021 8.627 9.144 8.627 9.050 47,047 +0.53(+6.17%)
Feb 01, 2021 8.618 8.796 8.505 8.524 45,623 +0.02(+0.22%)
Jan 29, 2021 8.890 8.942 8.505 8.505 38,519 -0.50(-5.53%)
Jan 28, 2021 8.768 9.013 8.637 9.003 24,376 +0.39(+4.59%)
Jan 27, 2021 8.834 8.947 8.251 8.608 60,012 -0.48(-5.27%)
Jan 26, 2021 9.210 9.257 9.078 9.088 35,833 -0.12(-1.33%)
Jan 25, 2021 9.060 9.219 8.966 9.210 32,417 +0.10(+1.14%)
Jan 22, 2021 8.505 9.107 8.468 9.107 57,991 +0.54(+6.25%)
Jan 21, 2021 8.928 8.928 8.571 8.571 55,657 -0.36(-4.00%)
Jan 20, 2021 9.003 9.003 8.928 8.928 17,278 +0.00(+0.00%)
Jan 19, 2021 9.003 9.003 8.821 8.928 32,958 -0.06(-0.63%)
Jan 15, 2021 9.013 9.398 8.928 8.984 21,068 -0.06(-0.62%)
Jan 14, 2021 8.994 9.097 8.970 9.041 10,271 +0.06(+0.63%)
Jan 13, 2021 9.238 9.309 8.984 8.984 18,719 -0.34(-3.63%)
Jan 12, 2021 9.180 9.323 9.172 9.323 12,875 +0.19(+2.06%)
Jan 11, 2021 8.806 9.172 8.637 9.135 49,535 +0.15(+1.67%)
Jan 08, 2021 9.097 9.295 8.928 8.984 17,131 -0.14(-1.54%)
Jan 07, 2021 8.872 9.351 8.858 9.125 38,675 +0.32(+3.63%)
Jan 06, 2021 8.787 9.454 8.778 8.806 70,087 +0.06(+0.64%)
Jan 05, 2021 8.975 9.022 8.749 8.749 35,554 -0.19(-2.10%)
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.