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 9.696 9.876 9.560 9.651 27,064 -0.05(-0.47%)
Nov 29, 2016 9.741 9.786 9.579 9.696 13,442 -0.05(-0.46%)
Nov 28, 2016 9.651 9.921 9.651 9.741 19,313 +0.23(+2.37%)
Nov 25, 2016 9.786 9.786 9.515 9.515 9,857 -0.14(-1.40%)
Nov 23, 2016 9.651 9.651 9.651 0 -0.23(-2.28%)
Nov 22, 2016 9.786 9.921 9.786 9.876 9,951 +0.09(+0.92%)
Nov 21, 2016 9.876 9.882 9.651 9.786 29,542 +0.05(+0.46%)
Nov 18, 2016 9.355 9.921 9.355 9.741 19,291 +0.32(+3.35%)
Nov 17, 2016 9.163 9.425 9.109 9.425 20,526 -0.05(-0.48%)
Nov 16, 2016 9.380 9.470 9.175 9.470 17,024 +0.14(+1.45%)
Nov 15, 2016 9.515 9.515 9.064 9.335 31,882 +0.00(+0.00%)
Nov 14, 2016 9.741 9.741 9.290 9.335 62,158 +0.18(+1.97%)
Nov 11, 2016 8.974 9.132 8.974 9.154 18,854 +0.18(+2.01%)
Nov 10, 2016 8.974 9.245 8.929 8.974 44,706 +0.09(+1.02%)
Nov 09, 2016 8.839 8.884 8.613 8.884 34,342 +0.27(+3.14%)
Nov 08, 2016 8.568 8.711 8.523 8.613 30,326 +0.05(+0.53%)
Nov 07, 2016 8.117 9.831 8.117 8.568 154,489 +0.77(+9.83%)
Nov 04, 2016 8.027 8.027 7.802 7.802 17,369 -0.23(-2.81%)
Nov 03, 2016 8.207 8.207 7.937 8.027 43,736 -0.14(-1.66%)
Nov 02, 2016 8.162 8.162 8.162 8.162 113 +0.05(+0.56%)
Nov 01, 2016 8.117 8.117 8.117 8.117 900 +0.09(+1.12%)
Oct 31, 2016 7.937 8.568 7.937 8.027 24,644 -0.05(-0.56%)
Oct 28, 2016 7.982 8.093 7.982 8.072 6,153 +0.05(+0.56%)
Oct 27, 2016 7.874 8.072 7.847 8.027 59,245 +0.05(+0.58%)
Oct 26, 2016 7.806 7.981 7.806 7.981 6,307 +0.09(+1.12%)
Oct 25, 2016 7.756 7.892 7.756 7.892 1,961 +0.02(+0.21%)
Oct 24, 2016 7.884 7.892 7.847 7.875 1,679 +0.07(+0.90%)
Oct 20, 2016 7.802 7.805 7.805 7.805 22 +0.05(+0.63%)
Oct 18, 2016 7.847 7.756 7.756 7.756 43 +0.03(+0.39%)
Oct 14, 2016 7.784 7.726 7.726 7.726 47 -0.00(-0.04%)
Oct 13, 2016 7.729 7.729 7.729 7.729 221 +0.05(+0.71%)
Oct 12, 2016 7.756 7.847 7.675 7.675 2,763 -0.07(-0.93%)
Oct 11, 2016 7.747 7.747 7.747 7.747 159 -0.01(-0.12%)
Oct 10, 2016 7.756 7.756 7.747 7.756 675 +0.01(+0.12%)
Oct 07, 2016 7.531 7.747 7.531 7.747 1,471 +0.29(+3.87%)
Oct 06, 2016 7.459 7.459 7.459 7.459 148 -0.09(-1.19%)
Oct 05, 2016 7.549 7.549 7.549 7.549 350 -0.05(-0.59%)
Oct 04, 2016 7.558 7.630 7.468 7.594 12,347 +0.04(+0.48%)
Oct 03, 2016 7.486 7.732 7.486 7.558 1,786 +0.00(+0.00%)
Sep 30, 2016 7.531 7.562 7.531 7.558 1,851 +0.04(+0.48%)
Sep 29, 2016 7.522 7.522 7.522 7.522 110 -0.01(-0.12%)
Sep 28, 2016 7.531 7.531 7.531 7.531 408 -0.17(-2.22%)
Sep 27, 2016 7.627 7.702 7.627 7.702 962 +0.05(+0.71%)
Sep 26, 2016 7.648 7.648 7.648 7.648 287 -0.11(-1.36%)
Sep 23, 2016 7.738 7.811 7.738 7.754 3,908 +0.27(+3.58%)
Sep 22, 2016 7.486 7.486 7.486 7.486 596 +0.00(+0.00%)
Sep 21, 2016 7.576 7.648 7.486 7.486 3,180 +0.02(+0.24%)
Sep 20, 2016 7.558 7.559 7.468 7.468 1,320 -0.12(-1.55%)
Sep 19, 2016 7.689 7.689 7.585 7.585 733 -0.26(-3.33%)
Sep 16, 2016 7.617 7.964 7.617 7.847 9,570 +0.40(+5.33%)
Sep 15, 2016 7.468 7.738 7.450 7.450 889 +0.01(+0.12%)
Sep 14, 2016 7.522 7.522 7.224 7.441 804 -0.07(-0.96%)
Sep 13, 2016 7.432 7.684 7.369 7.513 5,092 +0.06(+0.85%)
Sep 12, 2016 7.441 7.486 7.441 7.450 1,337 +0.01(+0.12%)
Sep 09, 2016 7.531 7.693 7.396 7.441 3,139 -0.10(-1.32%)
Sep 08, 2016 7.793 7.856 7.540 7.540 1,541 +0.00(+0.00%)
Sep 07, 2016 7.414 8.108 7.297 7.540 3,493 -0.08(-1.07%)
Sep 06, 2016 7.536 7.693 7.531 7.621 2,020 +0.08(+1.08%)
Sep 02, 2016 7.540 7.540 7.540 7.540 110 +0.08(+1.09%)
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.