Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.85	13.98	13.57	13.61	46,590	-0.23(-1.66%)
Apr 28, 2022	13.69	13.90	13.56	13.84	29,722	+0.30(+2.19%)
Apr 27, 2022	13.42	13.58	13.41	13.55	41,134	+0.13(+1.00%)
Apr 26, 2022	13.38	13.43	13.27	13.41	44,685	-0.07(-0.50%)
Apr 25, 2022	13.47	13.49	13.29	13.48	20,123	-0.18(-1.33%)
Apr 22, 2022	13.98	14.11	13.65	13.66	16,252	-0.33(-2.39%)
Apr 21, 2022	14.43	14.58	13.95	13.99	27,300	-0.02(-0.14%)
Apr 20, 2022	13.72	14.11	13.72	14.01	23,120	+0.39(+2.87%)
Apr 19, 2022	13.41	13.72	13.41	13.62	27,010	+0.19(+1.42%)
Apr 18, 2022	13.56	13.56	13.34	13.43	27,345	+0.02(+0.14%)
Apr 14, 2022	13.50	13.54	13.33	13.41	20,987	-0.05(-0.35%)
Apr 13, 2022	13.56	13.56	13.40	13.46	19,822	+0.12(+0.93%)
Apr 12, 2022	13.35	13.50	13.32	13.34	23,267	-0.03(-0.21%)
Apr 11, 2022	13.36	13.47	13.28	13.36	25,245	+0.04(+0.29%)
Apr 08, 2022	13.33	13.47	13.28	13.33	25,594	-0.04(-0.29%)
Apr 07, 2022	13.51	13.52	13.33	13.36	41,104	-0.11(-0.85%)
Apr 06, 2022	13.49	13.61	13.47	13.48	53,281	-0.12(-0.91%)
Apr 05, 2022	13.58	13.68	13.58	13.60	33,783	+0.00(+0.00%)
Apr 04, 2022	13.60	13.64	13.60	13.60	41,670	-0.03(-0.21%)

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.