Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bank (NQ: FRBA )

11.79 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 10.65 10.65 10.03 10.18 180,806 -0.40(-3.80%)
Jun 29, 2023 10.44 10.62 10.42 10.58 14,088 +0.20(+1.89%)
Jun 28, 2023 10.30 10.43 10.29 10.39 9,516 -0.06(-0.56%)
Jun 27, 2023 10.28 10.58 10.28 10.45 20,496 +0.20(+1.91%)
Jun 26, 2023 10.30 10.49 10.23 10.25 14,017 +0.00(+0.00%)
Jun 23, 2023 10.24 10.35 10.12 10.25 136,798 -0.09(-0.85%)
Jun 22, 2023 10.72 10.72 10.31 10.34 27,896 -0.38(-3.57%)
Jun 21, 2023 10.74 10.84 10.64 10.72 27,713 -0.10(-0.91%)
Jun 20, 2023 10.85 10.90 10.73 10.82 15,027 -0.13(-1.16%)
Jun 16, 2023 11.19 11.19 10.81 10.95 83,554 -0.12(-1.06%)
Jun 15, 2023 10.98 11.10 10.89 11.06 21,369 +2.06(+22.88%)
May 08, 2023 9.062 9.394 8.984 9.004 177,029 +0.18(+1.99%)
May 05, 2023 8.672 8.838 8.634 8.828 92,457 +0.41(+4.86%)
May 04, 2023 8.682 8.955 8.370 8.419 165,586 -0.42(-4.74%)
May 03, 2023 8.478 9.384 8.478 8.838 287,025 +0.46(+5.47%)
May 02, 2023 9.091 9.130 8.380 8.380 153,490 -0.71(-7.82%)
May 01, 2023 9.511 9.549 9.014 9.091 54,396 -0.37(-3.91%)
Apr 28, 2023 9.754 9.774 9.394 9.462 58,082 -0.35(-3.58%)
Apr 27, 2023 9.900 9.900 9.345 9.813 76,956 +0.39(+4.14%)
Apr 26, 2023 9.130 9.579 9.130 9.423 69,318 +0.19(+2.11%)
Apr 25, 2023 9.316 9.540 8.921 9.228 46,133 -0.16(-1.66%)
Apr 24, 2023 9.433 9.452 9.335 9.384 50,853 -0.04(-0.41%)
Apr 21, 2023 9.637 9.668 9.374 9.423 34,837 -0.31(-3.20%)
Apr 20, 2023 9.569 9.735 9.355 9.735 33,163 +0.17(+1.73%)
Apr 19, 2023 9.384 9.778 9.374 9.569 93,995 +0.13(+1.34%)
Apr 18, 2023 9.754 9.754 9.403 9.442 117,212 -0.28(-2.91%)
Apr 17, 2023 9.579 9.837 9.481 9.725 35,369 +0.19(+2.05%)
Apr 14, 2023 9.871 10.03 9.433 9.530 42,312 -0.23(-2.40%)
Apr 13, 2023 9.725 9.964 9.687 9.764 19,349 +0.05(+0.50%)
Apr 12, 2023 10.01 10.02 9.696 9.715 38,502 -0.21(-2.16%)
Apr 11, 2023 9.793 10.03 9.744 9.930 31,950 +0.15(+1.49%)
Apr 10, 2023 9.764 10.04 9.764 9.783 47,900 -0.09(-0.89%)
Apr 06, 2023 9.744 10.02 9.744 9.871 14,550 +0.08(+0.80%)
Apr 05, 2023 9.676 9.910 9.676 9.793 23,241 +0.00(+0.00%)
Apr 04, 2023 9.988 9.988 9.511 9.793 47,991 -0.15(-1.47%)
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.