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 29, 2019 9.741 10.14 9.741 10.03 9,395 -0.03(-0.28%)
Nov 27, 2019 10.07 10.12 10.00 10.06 8,315 +0.03(+0.28%)
Nov 26, 2019 9.917 10.14 9.806 10.03 75,807 +0.06(+0.65%)
Nov 25, 2019 9.880 10.00 9.796 9.963 36,286 +0.15(+1.51%)
Nov 22, 2019 10.05 10.05 9.778 9.815 21,275 -0.16(-1.58%)
Nov 21, 2019 9.972 10.00 9.796 9.972 9,399 +0.06(+0.56%)
Nov 20, 2019 9.991 10.10 9.869 9.917 38,810 -0.13(-1.29%)
Nov 19, 2019 10.14 10.14 9.954 10.05 29,121 -0.04(-0.37%)
Nov 18, 2019 10.01 10.12 9.815 10.08 15,121 +0.01(+0.09%)
Nov 15, 2019 10.14 10.14 10.06 10.07 17,819 -0.02(-0.18%)
Nov 14, 2019 10.03 10.16 10.01 10.09 27,282 -0.04(-0.37%)
Nov 13, 2019 10.04 10.14 10.00 10.13 17,467 +0.04(+0.37%)
Nov 12, 2019 10.04 10.15 10.04 10.09 12,275 -0.01(-0.09%)
Nov 11, 2019 9.991 10.15 9.991 10.10 10,506 +0.03(+0.28%)
Nov 08, 2019 10.18 10.18 9.965 10.07 7,883 -0.04(-0.37%)
Nov 07, 2019 10.06 10.19 10.01 10.11 7,078 +0.05(+0.46%)
Nov 06, 2019 10.10 10.13 9.945 10.06 14,184 -0.03(-0.27%)
Nov 05, 2019 10.11 10.15 9.982 10.09 20,439 +0.13(+1.30%)
Nov 04, 2019 9.834 10.00 9.834 9.963 16,055 +0.14(+1.41%)
Nov 01, 2019 9.862 9.871 9.746 9.825 22,092 +0.07(+0.76%)
Oct 31, 2019 9.705 9.769 9.705 9.751 15,843 +0.04(+0.38%)
Oct 30, 2019 9.788 9.963 9.694 9.714 15,860 -0.14(-1.41%)
Oct 29, 2019 9.926 10.04 9.852 9.852 9,829 -0.16(-1.57%)
Oct 28, 2019 10.10 10.17 10.00 10.01 11,371 +0.06(+0.65%)
Oct 25, 2019 9.982 10.03 9.945 9.945 10,396 -0.07(-0.74%)
Oct 24, 2019 10.15 10.15 10.02 10.02 10,475 -0.10(-1.00%)
Oct 23, 2019 9.917 10.16 9.917 10.12 54,984 +0.24(+2.43%)
Oct 22, 2019 9.871 9.991 9.871 9.880 15,193 -0.06(-0.56%)
Oct 21, 2019 9.834 9.982 9.834 9.936 43,636 +0.11(+1.13%)
Oct 18, 2019 9.769 9.880 9.705 9.825 35,846 -0.01(-0.09%)
Oct 17, 2019 9.908 9.908 9.788 9.834 20,713 +0.00(+0.00%)
Oct 16, 2019 9.788 9.892 9.774 9.834 7,336 +0.01(+0.09%)
Oct 15, 2019 9.695 9.871 9.686 9.825 18,873 +0.13(+1.33%)
Oct 14, 2019 9.695 9.732 9.512 9.695 6,423 -0.06(-0.57%)
Oct 11, 2019 9.732 9.843 9.631 9.751 20,901 +0.11(+1.15%)
Oct 10, 2019 9.640 9.788 9.594 9.640 8,123 +0.04(+0.38%)
Oct 09, 2019 9.622 9.631 9.529 9.603 14,899 -0.03(-0.29%)
Oct 08, 2019 9.732 9.732 9.578 9.631 11,651 -0.12(-1.23%)
Oct 07, 2019 9.714 9.880 9.714 9.751 6,174 -0.03(-0.28%)
Oct 04, 2019 9.732 9.788 9.677 9.779 8,230 +0.08(+0.86%)
Oct 03, 2019 9.659 9.843 9.594 9.695 6,305 -0.01(-0.10%)
Oct 02, 2019 9.742 9.889 9.668 9.705 12,779 -0.08(-0.85%)
Oct 01, 2019 10.09 10.09 9.779 9.788 15,974 -0.21(-2.12%)
Sep 30, 2019 10.15 10.15 9.973 10.00 19,782 -0.09(-0.91%)
Sep 27, 2019 10.16 10.19 10.07 10.09 10,829 +0.07(+0.74%)
Sep 26, 2019 10.16 10.19 9.954 10.02 11,614 -0.09(-0.91%)
Sep 25, 2019 10.10 10.18 10.06 10.11 14,988 +0.14(+1.39%)
Sep 24, 2019 10.19 10.19 9.954 9.973 71,349 -0.13(-1.28%)
Sep 23, 2019 10.17 10.30 10.00 10.10 21,916 -0.18(-1.71%)
Sep 20, 2019 10.22 10.29 9.991 10.28 71,693 +0.01(+0.09%)
Sep 19, 2019 10.39 10.51 10.25 10.27 17,522 -0.15(-1.42%)
Sep 18, 2019 10.43 10.52 10.25 10.42 33,212 +0.00(+0.00%)
Sep 17, 2019 10.39 10.49 10.25 10.42 23,076 -0.03(-0.27%)
Sep 16, 2019 10.49 10.53 10.32 10.44 19,712 -0.14(-1.31%)
Sep 13, 2019 10.56 10.66 10.50 10.58 31,298 +0.07(+0.70%)
Sep 12, 2019 9.991 10.54 9.949 10.51 28,058 +0.34(+3.36%)
Sep 11, 2019 10.21 10.30 10.05 10.17 27,345 +0.02(+0.18%)
Sep 10, 2019 9.797 10.20 9.779 10.15 12,461 +0.18(+1.76%)
Sep 09, 2019 9.714 10.03 9.714 9.973 18,906 +0.24(+2.47%)
Sep 06, 2019 9.852 9.917 9.677 9.732 10,071 -0.05(-0.47%)
Sep 05, 2019 9.723 10.03 9.723 9.779 14,783 +0.13(+1.34%)
Sep 04, 2019 9.695 9.714 9.566 9.649 6,044 +0.04(+0.38%)
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.