Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.086	7.357	6.863	6.965	15,014	-0.14(-1.97%)
May 28, 2020	7.711	7.711	7.040	7.105	25,946	-0.49(-6.50%)
May 27, 2020	7.366	7.646	7.292	7.599	49,839	+0.35(+4.89%)
May 26, 2020	7.077	7.347	6.892	7.245	22,233	+0.34(+4.86%)
May 22, 2020	6.807	6.909	6.504	6.909	18,232	+0.25(+3.78%)
May 21, 2020	6.751	7.058	6.583	6.657	25,406	-0.17(-2.46%)
May 20, 2020	6.667	6.900	6.443	6.825	20,726	+0.29(+4.42%)
May 19, 2020	6.732	6.732	6.462	6.536	25,568	-0.32(-4.63%)
May 18, 2020	6.518	6.965	6.518	6.853	46,660	+0.51(+8.09%)
May 15, 2020	6.098	6.340	5.986	6.340	25,846	+0.30(+4.94%)
May 14, 2020	6.061	6.145	5.828	6.042	58,897	-0.12(-1.97%)
May 13, 2020	6.126	6.243	6.051	6.163	39,147	-0.07(-1.20%)
May 12, 2020	6.797	6.807	6.210	6.238	39,383	-0.49(-7.34%)
May 11, 2020	6.797	6.993	6.574	6.732	81,587	-0.19(-2.70%)
May 08, 2020	6.984	7.319	6.881	6.919	50,728	+0.10(+1.50%)
May 07, 2020	6.965	7.198	6.760	6.816	33,661	-0.06(-0.81%)
May 06, 2020	7.104	7.299	6.761	6.872	47,521	+0.02(+0.27%)
May 05, 2020	7.373	7.373	6.853	6.853	54,963	-0.35(-4.90%)
May 04, 2020	6.909	7.411	6.733	7.206	70,884	+0.15(+2.11%)

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.