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 29, 2020 7.085 7.356 6.862 6.964 15,016 -0.14(-1.97%)
May 28, 2020 7.710 7.710 7.039 7.104 25,950 -0.49(-6.50%)
May 27, 2020 7.365 7.645 7.290 7.598 49,846 +0.35(+4.89%)
May 26, 2020 7.076 7.346 6.891 7.244 22,236 +0.34(+4.86%)
May 22, 2020 6.806 6.908 6.503 6.908 18,234 +0.25(+3.78%)
May 21, 2020 6.750 7.057 6.582 6.657 25,410 -0.17(-2.46%)
May 20, 2020 6.666 6.899 6.442 6.824 20,729 +0.29(+4.42%)
May 19, 2020 6.731 6.731 6.461 6.535 25,572 -0.32(-4.63%)
May 18, 2020 6.517 6.964 6.517 6.852 46,667 +0.51(+8.09%)
May 15, 2020 6.097 6.340 5.985 6.340 25,850 +0.30(+4.94%)
May 14, 2020 6.060 6.144 5.827 6.041 58,905 -0.12(-1.97%)
May 13, 2020 6.125 6.242 6.051 6.162 39,153 -0.07(-1.20%)
May 12, 2020 6.796 6.806 6.209 6.237 39,389 -0.49(-7.34%)
May 11, 2020 6.796 6.992 6.573 6.731 81,599 -0.19(-2.70%)
May 08, 2020 6.983 7.318 6.880 6.918 50,735 +0.10(+1.50%)
May 07, 2020 6.964 7.197 6.759 6.815 33,666 -0.06(-0.81%)
May 06, 2020 7.103 7.298 6.760 6.871 47,527 +0.02(+0.27%)
May 05, 2020 7.372 7.372 6.852 6.852 54,971 -0.35(-4.90%)
May 04, 2020 6.908 7.409 6.732 7.205 70,894 +0.15(+2.11%)
May 01, 2020 7.149 7.275 6.750 7.057 38,987 -0.30(-4.04%)
Apr 30, 2020 6.973 7.707 6.927 7.354 59,360 +0.16(+2.19%)
Apr 29, 2020 6.425 7.428 6.425 7.196 75,106 +1.00(+16.19%)
Apr 28, 2020 6.500 6.620 5.952 6.193 46,818 -0.16(-2.49%)
Apr 27, 2020 6.500 6.927 5.975 6.351 82,296 -0.15(-2.29%)
Apr 24, 2020 6.193 6.602 6.026 6.500 24,124 +0.25(+4.01%)
Apr 23, 2020 6.221 6.500 6.054 6.249 84,117 -0.10(-1.61%)
Apr 22, 2020 6.212 6.453 5.980 6.351 18,707 +0.28(+4.59%)
Apr 21, 2020 6.072 6.305 6.063 6.072 10,727 -0.19(-3.11%)
Apr 20, 2020 6.072 6.425 5.887 6.267 31,015 +0.02(+0.30%)
Apr 17, 2020 5.980 6.490 5.980 6.249 58,804 +0.42(+7.17%)
Apr 16, 2020 5.961 6.457 5.571 5.831 100,254 -0.11(-1.87%)
Apr 15, 2020 6.267 6.370 5.896 5.942 37,797 -0.60(-9.22%)
Apr 14, 2020 6.332 6.787 6.314 6.546 50,047 +0.37(+6.02%)
Apr 13, 2020 6.611 6.713 5.989 6.175 78,296 -0.52(-7.77%)
Apr 09, 2020 6.592 6.836 6.592 6.695 59,773 +0.24(+3.74%)
Apr 08, 2020 6.444 6.511 6.128 6.453 39,031 +0.21(+3.42%)
Apr 07, 2020 6.462 6.982 6.142 6.240 79,735 -0.14(-2.18%)
Apr 06, 2020 5.887 6.453 5.785 6.379 64,810 +0.71(+12.62%)
Apr 03, 2020 5.896 6.015 5.645 5.664 25,201 -0.30(-4.98%)
Apr 02, 2020 5.682 6.175 5.682 5.961 51,772 +0.30(+5.25%)
Apr 01, 2020 5.970 7.159 5.627 5.664 109,691 -0.78(-12.10%)
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%)
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.