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 (%)
Nov 30, 2016 9.697 9.877 9.562 9.652 27,060 -0.05(-0.47%)
Nov 29, 2016 9.742 9.787 9.580 9.697 13,440 -0.05(-0.46%)
Nov 28, 2016 9.652 9.923 9.652 9.742 19,310 +0.23(+2.37%)
Nov 25, 2016 9.787 9.787 9.517 9.517 9,856 -0.14(-1.40%)
Nov 23, 2016 9.652 9.652 9.652 0 -0.23(-2.28%)
Nov 22, 2016 9.787 9.923 9.787 9.877 9,949 +0.09(+0.92%)
Nov 21, 2016 9.877 9.883 9.652 9.787 29,538 +0.05(+0.46%)
Nov 18, 2016 9.356 9.923 9.356 9.742 19,288 +0.32(+3.35%)
Nov 17, 2016 9.165 9.426 9.111 9.426 20,523 -0.05(-0.48%)
Nov 16, 2016 9.381 9.472 9.176 9.472 17,022 +0.14(+1.45%)
Nov 15, 2016 9.517 9.517 9.066 9.336 31,877 +0.00(+0.00%)
Nov 14, 2016 9.742 9.742 9.291 9.336 62,149 +0.18(+1.97%)
Nov 11, 2016 8.975 9.134 8.975 9.156 18,851 +0.18(+2.01%)
Nov 10, 2016 8.975 9.246 8.930 8.975 44,700 +0.09(+1.02%)
Nov 09, 2016 8.840 8.885 8.615 8.885 34,337 +0.27(+3.14%)
Nov 08, 2016 8.569 8.713 8.524 8.615 30,322 +0.05(+0.53%)
Nov 07, 2016 8.118 9.832 8.118 8.569 154,467 +0.77(+9.83%)
Nov 04, 2016 8.028 8.028 7.803 7.803 17,367 -0.23(-2.81%)
Nov 03, 2016 8.209 8.209 7.938 8.028 43,730 -0.14(-1.66%)
Nov 02, 2016 8.164 8.164 8.164 8.164 113 +0.05(+0.56%)
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.