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

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
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 (%)
Oct 31, 2019 9.706 9.771 9.706 9.752 15,841 +0.04(+0.38%)
Oct 30, 2019 9.789 9.964 9.695 9.715 15,857 -0.14(-1.41%)
Oct 29, 2019 9.928 10.04 9.854 9.854 9,827 -0.16(-1.57%)
Oct 28, 2019 10.10 10.17 10.00 10.01 11,369 +0.06(+0.65%)
Oct 25, 2019 9.983 10.03 9.946 9.946 10,395 -0.07(-0.74%)
Oct 24, 2019 10.15 10.15 10.02 10.02 10,474 -0.10(-1.00%)
Oct 23, 2019 9.919 10.16 9.919 10.12 54,976 +0.24(+2.43%)
Oct 22, 2019 9.872 9.992 9.872 9.882 15,190 -0.06(-0.56%)
Oct 21, 2019 9.835 9.983 9.835 9.937 43,630 +0.11(+1.13%)
Oct 18, 2019 9.771 9.882 9.706 9.826 35,841 -0.01(-0.09%)
Oct 17, 2019 9.909 9.909 9.789 9.835 20,710 +0.00(+0.00%)
Oct 16, 2019 9.789 9.894 9.775 9.835 7,335 +0.01(+0.09%)
Oct 15, 2019 9.697 9.872 9.688 9.826 18,870 +0.13(+1.33%)
Oct 14, 2019 9.697 9.734 9.514 9.697 6,422 -0.06(-0.57%)
Oct 11, 2019 9.734 9.845 9.632 9.752 20,898 +0.11(+1.15%)
Oct 10, 2019 9.641 9.789 9.595 9.641 8,122 +0.04(+0.38%)
Oct 09, 2019 9.623 9.632 9.531 9.605 14,897 -0.03(-0.29%)
Oct 08, 2019 9.734 9.734 9.579 9.632 11,650 -0.12(-1.23%)
Oct 07, 2019 9.715 9.882 9.715 9.752 6,173 -0.03(-0.28%)
Oct 04, 2019 9.734 9.789 9.678 9.780 8,229 +0.08(+0.86%)
Oct 03, 2019 9.660 9.845 9.595 9.697 6,304 -0.01(-0.10%)
Oct 02, 2019 9.743 9.891 9.669 9.706 12,777 -0.08(-0.85%)
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.