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 (%)
May 29, 2020	7.085	7.356	6.862	6.964	15,016	-0.14(-1.97%)
May 28, 2020	7.710	7.710	7.039	7.104	25,950	-0.49(-6.50%)
May 27, 2020	7.365	7.645	7.290	7.598	49,846	+0.35(+4.89%)
May 26, 2020	7.076	7.346	6.891	7.244	22,236	+0.34(+4.86%)
May 22, 2020	6.806	6.908	6.503	6.908	18,234	+0.25(+3.78%)
May 21, 2020	6.750	7.057	6.582	6.657	25,410	-0.17(-2.46%)
May 20, 2020	6.666	6.899	6.442	6.824	20,729	+0.29(+4.42%)
May 19, 2020	6.731	6.731	6.461	6.535	25,572	-0.32(-4.63%)
May 18, 2020	6.517	6.964	6.517	6.852	46,667	+0.51(+8.09%)
May 15, 2020	6.097	6.340	5.985	6.340	25,850	+0.30(+4.94%)
May 14, 2020	6.060	6.144	5.827	6.041	58,905	-0.12(-1.97%)
May 13, 2020	6.125	6.242	6.051	6.162	39,153	-0.07(-1.20%)
May 12, 2020	6.796	6.806	6.209	6.237	39,389	-0.49(-7.34%)
May 11, 2020	6.796	6.992	6.573	6.731	81,599	-0.19(-2.70%)
May 08, 2020	6.983	7.318	6.880	6.918	50,735	+0.10(+1.50%)
May 07, 2020	6.964	7.197	6.759	6.815	33,666	-0.06(-0.81%)
May 06, 2020	7.103	7.298	6.760	6.871	47,527	+0.02(+0.27%)
May 05, 2020	7.372	7.372	6.852	6.852	54,971	-0.35(-4.90%)
May 04, 2020	6.908	7.409	6.732	7.205	70,894	+0.15(+2.11%)

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.