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 (%)
Jul 31, 2014 5.457 5.457 5.457 5.457 4,575 +0.00(+0.00%)
Jul 30, 2014 5.493 5.493 5.421 5.457 8,589 +0.01(+0.17%)
Jul 29, 2014 5.493 5.575 5.457 5.448 62,663 -0.02(-0.33%)
Jul 28, 2014 5.412 5.493 5.412 5.466 97,931 +0.03(+0.58%)
Jul 25, 2014 5.466 5.566 5.412 5.435 30,490 +0.01(+0.20%)
Jul 24, 2014 5.457 5.457 5.424 5.424 665 +0.01(+0.22%)
Jul 23, 2014 5.493 5.575 5.358 5.412 84,973 -0.05(-0.83%)
Jul 22, 2014 5.484 5.539 5.421 5.457 66,256 +0.01(+0.17%)
Jul 21, 2014 5.421 5.521 5.421 5.448 45,936 +0.03(+0.62%)
Jul 18, 2014 5.457 5.461 5.412 5.415 3,759 -0.05(-0.83%)
Jul 17, 2014 5.457 5.466 5.457 5.460 11,861 -0.03(-0.61%)
Jul 16, 2014 5.484 5.493 5.484 5.493 3,281 +0.05(+0.99%)
Jul 15, 2014 5.503 5.548 5.412 5.439 28,721 -0.08(-1.47%)
Jul 14, 2014 5.484 5.539 5.478 5.521 19,669 +0.02(+0.33%)
Jul 10, 2014 5.521 5.503 5.503 5.503 13,192 -0.01(-0.16%)
Jul 09, 2014 5.512 5.602 5.458 5.512 17,550 +0.00(+0.08%)
Jul 08, 2014 5.467 5.521 5.457 5.507 4,101 -0.09(-1.69%)
Jul 07, 2014 5.478 5.638 5.478 5.602 15,064 +0.07(+1.21%)
Jul 03, 2014 5.512 5.535 5.535 5.535 3,436 -0.01(-0.23%)
Jul 02, 2014 5.566 5.593 5.512 5.548 1,829 +0.02(+0.33%)
Jul 01, 2014 5.412 5.530 5.412 5.530 8,658 +0.12(+2.17%)
Jun 30, 2014 5.430 5.674 5.322 5.412 22,302 -0.05(-0.99%)
Jun 27, 2014 5.385 5.676 5.385 5.466 17,344 +0.01(+0.17%)
Jun 26, 2014 5.457 5.737 5.412 5.457 19,466 -0.14(-2.58%)
Jun 25, 2014 5.575 5.746 5.575 5.602 4,458 +0.03(+0.49%)
Jun 24, 2014 5.584 5.584 5.575 5.575 732 -0.05(-0.80%)
Jun 20, 2014 5.521 5.620 5.620 5.620 4,212 -0.10(-1.73%)
Jun 19, 2014 5.710 5.773 5.493 5.719 12,279 +0.24(+4.45%)
Jun 18, 2014 5.448 5.475 5.448 5.475 1,889 +0.01(+0.17%)
Jun 17, 2014 5.484 5.503 5.412 5.466 28,655 -0.02(-0.33%)
Jun 16, 2014 5.584 5.584 5.484 5.484 7,711 -0.08(-1.46%)
Jun 13, 2014 5.575 5.575 5.503 5.566 3,937 +0.06(+1.15%)
Jun 12, 2014 5.519 5.575 5.503 5.503 6,210 +0.01(+0.16%)
Jun 11, 2014 5.638 5.638 5.493 5.493 5,651 -0.04(-0.65%)
Jun 10, 2014 5.530 5.530 5.530 5.530 334 +0.00(+0.00%)
Jun 06, 2014 5.665 5.665 5.530 5.530 1,220 +0.01(+0.16%)
Jun 05, 2014 5.656 5.800 5.512 5.521 17,249 -0.12(-2.08%)
Jun 04, 2014 5.755 5.854 5.548 5.638 52,499 +0.04(+0.73%)
Jun 03, 2014 5.620 5.642 5.593 5.597 4,545 -0.20(-3.38%)
May 30, 2014 5.793 5.793 5.793 5.793 0 +0.12(+2.10%)
May 29, 2014 5.593 5.674 5.593 5.674 2,771 +0.08(+1.45%)
May 28, 2014 5.593 5.593 5.593 5.593 443 +0.05(+0.81%)
May 27, 2014 5.512 5.566 5.512 5.548 6,211 +0.04(+0.65%)
May 23, 2014 5.503 5.512 5.512 5.512 6,873 +0.03(+0.49%)
May 22, 2014 5.548 5.584 5.484 5.484 16,073 -0.08(-1.35%)
May 20, 2014 5.560 5.560 5.560 5.560 0 -0.08(-1.39%)
May 19, 2014 5.773 5.782 5.638 5.638 2,799 -0.20(-3.40%)
May 16, 2014 5.827 5.863 5.523 5.836 26,162 +0.36(+6.64%)
May 15, 2014 5.647 5.647 5.439 5.473 9,371 -0.29(-5.05%)
May 13, 2014 5.647 5.764 5.764 5.764 3,436 +0.05(+0.87%)
May 12, 2014 5.683 5.714 5.683 5.714 2,328 -0.15(-2.54%)
May 09, 2014 5.854 5.999 5.728 5.863 10,022 +0.00(+0.00%)
May 08, 2014 5.863 5.872 5.728 5.863 12,014 +0.01(+0.15%)
May 07, 2014 5.863 5.863 5.761 5.854 2,512 -0.14(-2.41%)
May 06, 2014 5.773 6.044 5.728 5.999 16,420 +0.23(+3.91%)
May 05, 2014 5.773 5.773 5.764 5.773 900 +0.01(+0.16%)
May 02, 2014 5.746 5.773 5.728 5.764 3,100 +0.04(+0.63%)
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.