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 30, 2020 7.297 7.353 6.960 7.016 43,982 -0.34(-4.59%)
Oct 29, 2020 7.119 7.400 6.641 7.353 47,565 +0.19(+2.61%)
Oct 28, 2020 7.213 7.353 7.026 7.166 32,402 -0.15(-2.05%)
Oct 27, 2020 7.082 7.428 6.988 7.316 37,424 +0.57(+8.47%)
Oct 26, 2020 6.819 6.932 6.670 6.745 16,911 -0.26(-3.74%)
Oct 23, 2020 6.885 7.007 6.871 7.007 19,535 +0.18(+2.61%)
Oct 22, 2020 6.698 6.969 6.698 6.829 24,850 +0.15(+2.24%)
Oct 21, 2020 6.632 6.707 6.585 6.679 12,307 +0.07(+1.13%)
Oct 20, 2020 6.548 6.726 6.548 6.604 11,399 +0.10(+1.58%)
Oct 19, 2020 6.501 6.562 6.482 6.501 4,724 +0.02(+0.29%)
Oct 16, 2020 6.529 6.641 6.445 6.482 10,141 -0.07(-1.14%)
Oct 15, 2020 6.398 6.641 6.398 6.557 9,717 +0.14(+2.19%)
Oct 14, 2020 6.407 6.557 6.398 6.417 9,312 -0.13(-2.00%)
Oct 13, 2020 6.529 6.754 6.473 6.548 4,874 -0.02(-0.29%)
Oct 12, 2020 6.688 6.688 6.501 6.567 6,462 -0.02(-0.28%)
Oct 09, 2020 6.688 6.748 6.435 6.585 7,152 -0.08(-1.26%)
Oct 08, 2020 6.538 6.716 6.398 6.670 233,825 +0.13(+2.01%)
Oct 07, 2020 6.510 6.651 6.407 6.538 24,778 +0.16(+2.50%)
Oct 06, 2020 6.295 6.576 6.164 6.379 42,859 +0.13(+2.10%)
Oct 05, 2020 6.042 6.314 5.839 6.248 17,345 +0.22(+3.57%)
Oct 02, 2020 6.004 6.059 5.885 6.033 10,461 +0.18(+3.04%)
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.