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

First Bank (NQ: FRBA )

12.63 +0.16 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 6.322 6.322 6.304 6.313 2,042 +0.14(+2.19%)
May 27, 2016 6.169 6.178 6.178 6.178 443 -0.04(-0.58%)
May 26, 2016 6.214 6.214 6.214 6.214 1,798 -0.05(-0.86%)
May 24, 2016 6.277 6.268 6.268 6.268 2,882 -0.03(-0.43%)
May 23, 2016 6.052 6.313 6.052 6.295 6,019 +0.23(+3.71%)
May 20, 2016 6.259 6.259 6.070 6.070 1,592 -0.14(-2.18%)
May 18, 2016 6.223 6.205 6.205 6.205 114 -0.06(-1.01%)
May 17, 2016 6.169 6.304 6.142 6.268 7,070 +0.14(+2.21%)
May 16, 2016 6.137 6.137 6.133 6.133 1,711 +0.06(+0.94%)
May 13, 2016 6.076 6.076 6.076 6.076 2,217 -0.01(-0.20%)
May 12, 2016 6.133 6.229 6.088 6.088 1,379 -0.05(-0.88%)
May 11, 2016 6.133 6.313 6.133 6.142 34,770 -0.03(-0.44%)
May 10, 2016 6.143 6.169 6.142 6.169 1,108 -0.29(-4.47%)
May 09, 2016 6.196 6.494 6.196 6.458 2,271 +0.30(+4.96%)
May 06, 2016 6.115 6.153 6.115 6.153 245 +0.04(+0.69%)
May 05, 2016 6.160 6.160 6.061 6.110 8,895 -0.10(-1.67%)
May 04, 2016 6.403 6.403 6.160 6.214 11,035 +0.07(+1.17%)
May 03, 2016 6.312 6.313 6.142 6.142 4,023 -0.19(-2.99%)
May 02, 2016 6.560 6.560 6.331 6.331 6,114 -0.09(-1.40%)
Apr 29, 2016 6.544 6.544 6.346 6.422 4,568 -0.12(-1.79%)
Apr 28, 2016 6.552 6.558 6.539 6.539 2,723 +0.00(+0.05%)
Apr 26, 2016 6.512 6.536 6.536 6.536 89 -0.08(-1.14%)
Apr 25, 2016 6.522 6.611 6.522 6.611 4,213 +0.06(+0.96%)
Apr 22, 2016 6.539 6.602 6.539 6.548 3,036 +0.01(+0.14%)
Apr 20, 2016 6.485 6.539 6.539 6.539 3,547 +0.09(+1.40%)
Apr 18, 2016 6.322 6.449 6.449 6.449 3 +0.10(+1.56%)
Apr 15, 2016 6.368 6.755 6.322 6.349 1,857 +0.04(+0.57%)
Apr 14, 2016 6.313 6.539 6.277 6.313 18,972 +0.00(+0.00%)
Apr 13, 2016 6.304 6.351 6.304 6.313 2,812 +0.00(+0.00%)
Apr 12, 2016 6.225 6.320 6.225 6.313 35,310 +0.09(+1.45%)
Apr 11, 2016 6.268 6.298 6.223 6.223 2,368 -0.14(-2.13%)
Apr 08, 2016 6.355 6.359 6.355 6.359 933 +0.12(+1.88%)
Apr 07, 2016 6.241 6.241 6.241 6.241 204 -0.08(-1.25%)
Apr 06, 2016 6.223 6.320 6.223 6.320 8,304 +0.01(+0.11%)
Apr 05, 2016 6.313 6.313 6.313 6.313 873 -0.03(-0.53%)
Apr 04, 2016 6.169 6.359 6.169 6.347 19,114 +0.12(+1.99%)
Apr 01, 2016 6.241 6.340 6.223 6.223 3,645 -0.04(-0.58%)
Mar 31, 2016 6.196 6.340 6.196 6.259 106,388 -0.05(-0.86%)
Mar 30, 2016 6.079 6.313 6.079 6.313 11,005 +0.32(+5.26%)
Mar 29, 2016 5.998 6.115 5.998 5.998 12,347 +0.05(+0.83%)
Mar 28, 2016 6.058 6.070 5.948 5.948 1,770 -0.13(-2.15%)
Mar 24, 2016 6.079 6.079 6.079 6.079 1,108 +0.08(+1.40%)
Mar 23, 2016 6.088 6.088 5.995 5.995 1,812 -0.15(-2.39%)
Mar 22, 2016 6.052 6.142 6.052 6.142 7,535 +0.32(+5.42%)
Mar 21, 2016 5.853 5.885 5.826 5.826 2,550 -0.07(-1.22%)
Mar 18, 2016 6.160 6.160 5.853 5.899 1,876 -0.14(-2.39%)
Mar 17, 2016 5.980 6.043 5.962 6.043 4,890 -0.18(-2.90%)
Mar 16, 2016 6.223 6.223 6.223 6.223 133 +0.32(+5.50%)
Mar 15, 2016 6.079 6.336 5.826 5.899 7,347 -0.18(-2.97%)
Mar 14, 2016 6.007 6.169 6.007 6.079 558 +0.26(+4.50%)
Mar 11, 2016 5.829 5.950 5.817 5.817 840 -0.05(-0.92%)
Mar 10, 2016 5.899 5.899 5.817 5.871 3,549 -0.30(-4.82%)
Mar 09, 2016 5.826 6.169 5.808 6.169 790 +0.30(+5.07%)
Mar 08, 2016 5.962 5.971 5.871 5.871 1,729 -0.10(-1.66%)
Mar 07, 2016 5.862 5.971 5.862 5.971 12,243 +0.07(+1.22%)
Mar 04, 2016 6.016 6.088 5.899 5.899 890 +0.04(+0.62%)
Mar 03, 2016 5.944 5.998 5.862 5.862 5,902 +0.00(+0.00%)
Mar 02, 2016 5.864 5.871 5.862 5.862 2,354 +0.00(+0.00%)
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.