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 (%)
Aug 31, 2016 7.396 7.414 7.342 7.414 3,281 +0.02(+0.24%)
Aug 30, 2016 7.338 7.441 7.333 7.396 9,017 -0.27(-3.53%)
Aug 29, 2016 7.657 7.666 7.547 7.666 3,326 +0.35(+4.81%)
Aug 26, 2016 7.315 7.315 7.315 7.315 110 +0.02(+0.25%)
Aug 25, 2016 7.297 7.297 7.297 7.297 205 +0.03(+0.37%)
Aug 24, 2016 7.269 7.269 7.269 7.269 14,036 -0.12(-1.59%)
Aug 23, 2016 7.323 7.387 7.323 7.387 554 -0.10(-1.33%)
Aug 22, 2016 7.549 7.549 7.486 7.486 1,960 +0.07(+0.98%)
Aug 18, 2016 7.287 7.413 7.413 7.413 110 +0.14(+1.98%)
Aug 17, 2016 7.267 7.269 7.260 7.269 1,773 -0.03(-0.37%)
Aug 16, 2016 7.278 7.297 7.278 7.297 1,031 -0.05(-0.74%)
Aug 15, 2016 7.585 7.585 7.351 7.351 6,244 -0.33(-4.34%)
Aug 12, 2016 7.179 7.901 7.179 7.684 5,172 +0.46(+6.37%)
Aug 11, 2016 7.531 7.531 7.224 7.224 492 -0.23(-3.14%)
Aug 10, 2016 7.477 7.477 7.242 7.459 5,185 +0.23(+3.25%)
Aug 09, 2016 7.242 7.242 7.224 7.224 3,326 +0.00(+0.00%)
Aug 08, 2016 7.242 7.665 7.215 7.224 16,903 -0.07(-0.92%)
Aug 05, 2016 7.405 7.405 7.291 7.291 2,139 +0.02(+0.30%)
Aug 04, 2016 7.297 7.693 7.107 7.269 7,825 +0.13(+1.77%)
Aug 03, 2016 7.179 7.179 7.143 7.143 1,387 -0.03(-0.38%)
Aug 02, 2016 6.548 7.540 6.467 7.170 22,270 +0.67(+10.26%)
Aug 01, 2016 6.602 6.602 6.494 6.503 12,649 -0.10(-1.50%)
Jul 29, 2016 6.650 6.650 6.602 6.602 2,096 -0.03(-0.41%)
Jul 28, 2016 6.629 6.656 6.593 6.629 11,336 +0.05(+0.68%)
Jul 27, 2016 6.601 6.683 6.584 6.584 11,179 +0.05(+0.69%)
Jul 26, 2016 6.620 6.683 6.530 6.539 8,612 +0.13(+1.97%)
Jul 25, 2016 6.503 6.503 6.377 6.413 5,500 -0.04(-0.56%)
Jul 22, 2016 6.368 6.467 6.368 6.449 18,560 +0.07(+1.06%)
Jul 21, 2016 6.449 6.449 6.313 6.381 19,490 -0.35(-5.16%)
Jul 20, 2016 6.386 6.728 6.313 6.728 6,873 +0.34(+5.37%)
Jul 19, 2016 6.485 6.530 6.313 6.386 11,496 -0.10(-1.53%)
Jul 18, 2016 6.331 6.701 6.331 6.485 18,164 +0.15(+2.42%)
Jul 15, 2016 6.331 6.331 6.313 6.331 5,172 +0.00(+0.00%)
Jul 14, 2016 6.313 6.359 6.301 6.331 9,355 +0.02(+0.29%)
Jul 13, 2016 6.358 6.358 6.313 6.313 11,708 +0.00(+0.00%)
Jul 12, 2016 6.295 6.319 6.295 6.313 3,911 +0.15(+2.49%)
Jul 11, 2016 6.223 6.223 6.142 6.160 2,098 -0.06(-1.01%)
Jul 08, 2016 6.223 6.232 6.223 6.223 2,241 +0.06(+1.02%)
Jul 07, 2016 6.313 6.313 6.151 6.160 1,208 +0.11(+1.79%)
Jul 05, 2016 6.223 6.242 6.052 6.052 5,677 -0.26(-4.14%)
Jul 01, 2016 6.331 6.313 6.313 6.313 16,298 +0.05(+0.86%)
Jun 30, 2016 6.097 6.304 6.097 6.259 10,668 +0.23(+3.89%)
Jun 29, 2016 6.078 6.142 6.025 6.025 12,761 -0.07(-1.18%)
Jun 28, 2016 6.043 6.097 6.043 6.097 233 +0.05(+0.90%)
Jun 27, 2016 6.241 6.241 6.043 6.043 9,208 -0.14(-2.19%)
Jun 24, 2016 6.178 6.286 6.178 6.178 2,750 -0.05(-0.87%)
Jun 23, 2016 6.268 6.286 6.232 6.232 1,523 +0.05(+0.88%)
Jun 22, 2016 6.178 6.223 6.178 6.178 8,585 -0.00(-0.00%)
Jun 21, 2016 6.178 6.295 6.178 6.178 4,143 +0.00(+0.00%)
Jun 20, 2016 6.205 6.295 6.178 6.178 6,944 +0.01(+0.15%)
Jun 17, 2016 6.431 6.458 6.169 6.169 132,713 -0.30(-4.60%)
Jun 16, 2016 6.286 6.647 6.241 6.467 27,256 +0.23(+3.61%)
Jun 15, 2016 6.187 6.300 6.178 6.241 10,410 +0.02(+0.29%)
Jun 14, 2016 6.241 6.268 6.178 6.223 12,445 +0.01(+0.15%)
Jun 13, 2016 6.178 6.241 6.178 6.214 8,129 -0.04(-0.58%)
Jun 10, 2016 6.178 6.250 6.178 6.250 7,658 +0.07(+1.17%)
Jun 09, 2016 6.187 6.196 6.178 6.178 8,601 -0.01(-0.15%)
Jun 08, 2016 6.178 6.295 6.178 6.187 10,191 +0.01(+0.15%)
Jun 07, 2016 6.349 6.358 6.160 6.178 10,292 +0.02(+0.29%)
Jun 06, 2016 6.313 6.322 6.160 6.160 12,293 -0.19(-2.98%)
Jun 03, 2016 6.313 6.359 6.313 6.349 4,718 +0.14(+2.33%)
Jun 02, 2016 6.313 6.368 6.205 6.205 5,618 -0.15(-2.41%)
Jun 01, 2016 6.313 6.367 6.313 6.359 8,157 +0.05(+0.71%)
May 31, 2016 6.322 6.322 6.304 6.313 2,042 +0.14(+2.19%)
May 27, 2016 6.169 6.178 6.178 6.178 443 -0.04(-0.58%)
May 26, 2016 6.214 6.214 6.214 6.214 1,798 -0.05(-0.86%)
May 24, 2016 6.277 6.268 6.268 6.268 2,882 -0.03(-0.43%)
May 23, 2016 6.052 6.313 6.052 6.295 6,019 +0.23(+3.71%)
May 20, 2016 6.259 6.259 6.070 6.070 1,592 -0.14(-2.18%)
May 18, 2016 6.223 6.205 6.205 6.205 114 -0.06(-1.01%)
May 17, 2016 6.169 6.304 6.142 6.268 7,070 +0.14(+2.21%)
May 16, 2016 6.137 6.137 6.133 6.133 1,711 +0.06(+0.94%)
May 13, 2016 6.076 6.076 6.076 6.076 2,217 -0.01(-0.20%)
May 12, 2016 6.133 6.229 6.088 6.088 1,379 -0.05(-0.88%)
May 11, 2016 6.133 6.313 6.133 6.142 34,770 -0.03(-0.44%)
May 10, 2016 6.143 6.169 6.142 6.169 1,108 -0.29(-4.47%)
May 09, 2016 6.196 6.494 6.196 6.458 2,271 +0.30(+4.96%)
May 06, 2016 6.115 6.153 6.115 6.153 245 +0.04(+0.69%)
May 05, 2016 6.160 6.160 6.061 6.110 8,895 -0.10(-1.67%)
May 04, 2016 6.403 6.403 6.160 6.214 11,035 +0.07(+1.17%)
May 03, 2016 6.312 6.313 6.142 6.142 4,023 -0.19(-2.99%)
May 02, 2016 6.560 6.560 6.331 6.331 6,114 -0.09(-1.40%)
Apr 29, 2016 6.544 6.544 6.346 6.422 4,568 -0.12(-1.79%)
Apr 28, 2016 6.552 6.558 6.539 6.539 2,723 +0.00(+0.05%)
Apr 26, 2016 6.512 6.536 6.536 6.536 89 -0.08(-1.14%)
Apr 25, 2016 6.522 6.611 6.522 6.611 4,213 +0.06(+0.96%)
Apr 22, 2016 6.539 6.602 6.539 6.548 3,036 +0.01(+0.14%)
Apr 20, 2016 6.485 6.539 6.539 6.539 3,547 +0.09(+1.40%)
Apr 18, 2016 6.322 6.449 6.449 6.449 3 +0.10(+1.56%)
Apr 15, 2016 6.368 6.755 6.322 6.349 1,857 +0.04(+0.57%)
Apr 14, 2016 6.313 6.539 6.277 6.313 18,972 +0.00(+0.00%)
Apr 13, 2016 6.304 6.351 6.304 6.313 2,812 +0.00(+0.00%)
Apr 12, 2016 6.225 6.320 6.225 6.313 35,310 +0.09(+1.45%)
Apr 11, 2016 6.268 6.298 6.223 6.223 2,368 -0.14(-2.13%)
Apr 08, 2016 6.355 6.359 6.355 6.359 933 +0.12(+1.88%)
Apr 07, 2016 6.241 6.241 6.241 6.241 204 -0.08(-1.25%)
Apr 06, 2016 6.223 6.320 6.223 6.320 8,304 +0.01(+0.11%)
Apr 05, 2016 6.313 6.313 6.313 6.313 873 -0.03(-0.53%)
Apr 04, 2016 6.169 6.359 6.169 6.347 19,114 +0.12(+1.99%)
Apr 01, 2016 6.241 6.340 6.223 6.223 3,645 -0.04(-0.58%)
Mar 31, 2016 6.196 6.340 6.196 6.259 106,388 -0.05(-0.86%)
Mar 30, 2016 6.079 6.313 6.079 6.313 11,005 +0.32(+5.26%)
Mar 29, 2016 5.998 6.115 5.998 5.998 12,347 +0.05(+0.83%)
Mar 28, 2016 6.058 6.070 5.948 5.948 1,770 -0.13(-2.15%)
Mar 24, 2016 6.079 6.079 6.079 6.079 1,108 +0.08(+1.40%)
Mar 23, 2016 6.088 6.088 5.995 5.995 1,812 -0.15(-2.39%)
Mar 22, 2016 6.052 6.142 6.052 6.142 7,535 +0.32(+5.42%)
Mar 21, 2016 5.853 5.885 5.826 5.826 2,550 -0.07(-1.22%)
Mar 18, 2016 6.160 6.160 5.853 5.899 1,876 -0.14(-2.39%)
Mar 17, 2016 5.980 6.043 5.962 6.043 4,890 -0.18(-2.90%)
Mar 16, 2016 6.223 6.223 6.223 6.223 133 +0.32(+5.50%)
Mar 15, 2016 6.079 6.336 5.826 5.899 7,347 -0.18(-2.97%)
Mar 14, 2016 6.007 6.169 6.007 6.079 558 +0.26(+4.50%)
Mar 11, 2016 5.829 5.950 5.817 5.817 840 -0.05(-0.92%)
Mar 10, 2016 5.899 5.899 5.817 5.871 3,549 -0.30(-4.82%)
Mar 09, 2016 5.826 6.169 5.808 6.169 790 +0.30(+5.07%)
Mar 08, 2016 5.962 5.971 5.871 5.871 1,729 -0.10(-1.66%)
Mar 07, 2016 5.862 5.971 5.862 5.971 12,243 +0.07(+1.22%)
Mar 04, 2016 6.016 6.088 5.899 5.899 890 +0.04(+0.62%)
Mar 03, 2016 5.944 5.998 5.862 5.862 5,902 +0.00(+0.00%)
Mar 02, 2016 5.864 5.871 5.862 5.862 2,354 +0.00(+0.00%)
Mar 01, 2016 5.926 5.926 5.862 5.862 2,999 -0.06(-1.07%)
Feb 29, 2016 5.908 6.160 5.908 5.926 824 +0.01(+0.15%)
Feb 26, 2016 5.911 5.917 5.911 5.917 708 -0.03(-0.46%)
Feb 25, 2016 5.826 5.944 5.799 5.944 5,021 +0.11(+1.85%)
Feb 24, 2016 5.862 5.862 5.808 5.835 10,556 +0.05(+0.94%)
Feb 23, 2016 6.079 6.079 5.772 5.781 6,977 -0.30(-4.95%)
Feb 22, 2016 6.074 6.083 6.074 6.083 223 +0.20(+3.44%)
Feb 19, 2016 5.881 6.001 5.871 5.881 1,279 -0.09(-1.51%)
Feb 18, 2016 5.835 6.016 5.817 5.971 4,878 +0.02(+0.30%)
Feb 17, 2016 5.953 5.953 5.953 5.953 991 -0.01(-0.15%)
Feb 16, 2016 5.962 5.962 5.962 5.962 138 -0.18(-2.99%)
Feb 12, 2016 6.142 6.146 6.146 6.146 110 +0.16(+2.67%)
Feb 11, 2016 6.083 6.083 5.953 5.986 1,802 +0.05(+0.87%)
Feb 10, 2016 5.862 6.151 5.862 5.935 5,568 +0.02(+0.38%)
Feb 09, 2016 6.079 6.079 5.862 5.912 3,934 -0.25(-4.02%)
Feb 08, 2016 5.862 6.160 5.862 6.160 1,709 +0.02(+0.37%)
Feb 05, 2016 6.137 6.137 6.137 6.137 590 +0.17(+2.79%)
Feb 04, 2016 6.404 6.404 5.971 5.971 1,313 +0.08(+1.38%)
Feb 03, 2016 5.871 5.917 5.727 5.890 14,746 +0.03(+0.46%)
Feb 02, 2016 5.871 5.917 5.862 5.862 7,227 +0.09(+1.56%)
Jan 29, 2016 6.368 5.772 5.772 5.772 1,884 +0.03(+0.47%)
Jan 26, 2016 5.835 5.745 5.745 5.745 21 -0.01(-0.16%)
Jan 25, 2016 5.727 5.890 5.727 5.754 2,614 -0.05(-0.93%)
Jan 21, 2016 6.088 5.808 5.808 5.808 2,106 +0.04(+0.62%)
Jan 20, 2016 5.763 5.772 5.754 5.772 1,543 -0.07(-1.14%)
Jan 19, 2016 5.786 5.839 5.786 5.839 707 +0.09(+1.62%)
Jan 15, 2016 5.691 5.745 5.745 5.745 2,882 -0.10(-1.70%)
Jan 14, 2016 6.016 6.016 5.637 5.844 9,336 -0.15(-2.56%)
Jan 13, 2016 6.016 6.016 5.998 5.998 1,108 -0.04(-0.60%)
Jan 12, 2016 6.124 6.124 6.034 6.034 3,679 -0.10(-1.62%)
Jan 11, 2016 6.124 6.151 6.124 6.133 21,137 +0.01(+0.15%)
Jan 08, 2016 6.199 6.199 6.025 6.124 4,391 -0.02(-0.29%)
Jan 07, 2016 5.917 6.259 5.917 6.142 6,031 -0.07(-1.16%)
Jan 05, 2016 6.061 6.214 6.214 6.214 1,663 +0.21(+3.45%)
Jan 04, 2016 5.935 6.061 5.908 6.007 3,278 +0.05(+0.76%)
Dec 31, 2015 6.088 5.962 5.962 5.962 886 -0.08(-1.34%)
Dec 30, 2015 6.232 6.277 5.908 6.043 13,990 -0.20(-3.18%)
Dec 29, 2015 6.232 6.241 6.232 6.241 5,239 -0.02(-0.29%)
Dec 28, 2015 6.359 6.359 6.259 6.259 939 -0.07(-1.14%)
Dec 24, 2015 6.313 6.331 6.331 6.331 3,326 +0.03(+0.50%)
Dec 23, 2015 6.349 6.349 6.236 6.300 1,357 +0.11(+1.82%)
Dec 22, 2015 6.187 6.187 6.187 6.187 5,707 -0.13(-2.00%)
Dec 21, 2015 6.347 6.386 6.268 6.313 9,772 +0.05(+0.72%)
Dec 18, 2015 6.295 6.313 6.259 6.268 4,005 +0.04(+0.58%)
Dec 17, 2015 6.232 6.232 6.232 6.232 135 +0.05(+0.88%)
Dec 15, 2015 6.124 6.178 6.178 6.178 92 +0.05(+0.74%)
Dec 14, 2015 6.106 6.142 6.087 6.133 4,331 +0.09(+1.49%)
Dec 11, 2015 6.043 6.124 6.043 6.043 7,672 -0.10(-1.62%)
Dec 09, 2015 6.142 6.142 6.142 6.142 48 +0.02(+0.27%)
Dec 08, 2015 6.125 6.125 6.125 6.125 933 +0.03(+0.47%)
Dec 07, 2015 6.133 6.178 6.097 6.097 28,452 +0.03(+0.45%)
Dec 04, 2015 6.178 6.178 5.998 6.070 9,827 -0.32(-4.94%)
Dec 03, 2015 6.043 6.385 6.043 6.385 777 +0.29(+4.73%)
Dec 02, 2015 6.322 6.322 5.998 6.097 10,529 -0.26(-4.11%)
Dec 01, 2015 6.359 6.359 6.359 6.359 245 -0.01(-0.14%)
Nov 30, 2015 6.281 6.368 6.277 6.368 945 +0.07(+1.15%)
Nov 27, 2015 6.313 6.349 6.295 6.295 9,482 -0.05(-0.71%)
Nov 25, 2015 6.458 6.341 6.341 6.341 6,208 -0.06(-0.98%)
Nov 24, 2015 6.404 6.422 6.404 6.404 10,296 -0.01(-0.14%)
Nov 23, 2015 6.268 6.539 6.268 6.413 3,080 +0.10(+1.57%)
Nov 20, 2015 6.303 6.313 6.286 6.313 5,104 +0.06(+0.99%)
Nov 19, 2015 6.252 6.252 6.252 6.252 720 +0.01(+0.17%)
Nov 18, 2015 6.232 6.241 6.232 6.241 707 -0.06(-1.00%)
Nov 17, 2015 6.223 6.304 6.223 6.304 3,407 -0.06(-0.99%)
Nov 16, 2015 6.214 6.530 6.205 6.368 11,195 +0.23(+3.67%)
Nov 13, 2015 6.359 6.359 6.088 6.142 3,388 +0.05(+0.74%)
Nov 12, 2015 5.862 6.097 5.862 6.097 20,540 +0.26(+4.48%)
Nov 11, 2015 5.817 5.835 5.817 5.835 1,330 +0.02(+0.31%)
Nov 10, 2015 5.817 5.817 5.809 5.817 1,831 +0.05(+0.78%)
Nov 06, 2015 5.835 5.772 5.772 5.772 5,654 -0.08(-1.39%)
Nov 05, 2015 5.853 5.853 5.853 5.853 1,707 +0.06(+1.09%)
Nov 03, 2015 5.790 5.790 5.790 5.790 1,108 +0.02(+0.31%)
Nov 02, 2015 5.727 5.799 5.727 5.772 5,645 +0.05(+0.79%)
Oct 30, 2015 5.682 5.736 5.682 5.727 69,259 +0.06(+1.11%)
Oct 29, 2015 5.795 5.795 5.610 5.664 2,421 -0.04(-0.63%)
Oct 28, 2015 5.601 5.705 5.592 5.700 18,120 +0.11(+1.94%)
Oct 27, 2015 5.592 5.592 5.592 5.592 175 -0.01(-0.16%)
Oct 26, 2015 5.655 5.666 5.592 5.601 9,045 -0.08(-1.43%)
Oct 23, 2015 5.637 5.682 5.637 5.682 1,481 +0.05(+0.80%)
Oct 22, 2015 5.637 5.637 5.637 5.637 781 +0.05(+0.81%)
Oct 21, 2015 5.592 5.592 5.592 5.592 1,108 -0.05(-0.80%)
Oct 20, 2015 5.637 5.637 5.592 5.637 3,082 -0.00(-0.06%)
Oct 19, 2015 5.592 5.644 5.592 5.641 9,643 +0.04(+0.71%)
Oct 16, 2015 5.592 5.601 5.538 5.601 27,010 -0.02(-0.32%)
Oct 15, 2015 5.592 5.628 5.555 5.619 4,315 +0.05(+0.84%)
Oct 14, 2015 5.597 5.597 5.572 5.572 6,575 +0.01(+0.12%)
Oct 13, 2015 5.574 5.579 5.547 5.565 8,707 -0.03(-0.48%)
Oct 12, 2015 5.592 5.592 5.592 5.592 269 -0.00(-0.00%)
Oct 09, 2015 5.610 5.610 5.592 5.592 542 -0.02(-0.32%)
Oct 08, 2015 5.593 5.619 5.593 5.610 1,773 +0.05(+0.97%)
Oct 07, 2015 5.566 5.566 5.556 5.556 2,558 -0.07(-1.28%)
Oct 06, 2015 5.592 5.628 5.574 5.628 3,842 +0.03(+0.48%)
Oct 05, 2015 5.601 5.601 5.601 5.601 742 +0.02(+0.32%)
Oct 02, 2015 5.565 5.583 5.547 5.583 8,963 -0.05(-0.80%)
Oct 01, 2015 5.610 5.628 5.610 5.628 515 +0.03(+0.48%)
Sep 30, 2015 5.574 5.619 5.547 5.601 7,215 +0.05(+0.98%)
Sep 29, 2015 5.547 5.583 5.508 5.547 4,087 +0.04(+0.65%)
Sep 28, 2015 5.502 5.511 5.502 5.511 7,380 -0.05(-0.81%)
Sep 25, 2015 5.547 5.628 5.547 5.556 4,800 -0.01(-0.16%)
Sep 24, 2015 5.502 5.601 5.502 5.565 2,407 -0.06(-1.12%)
Sep 23, 2015 5.592 5.628 5.502 5.628 17,983 +0.05(+0.97%)
Sep 22, 2015 5.592 5.592 5.502 5.574 10,539 +0.05(+0.98%)
Sep 21, 2015 5.538 5.628 5.520 5.520 11,099 +0.06(+1.16%)
Sep 18, 2015 5.745 5.754 5.475 5.457 68,715 -0.32(-5.47%)
Sep 17, 2015 5.736 5.772 5.531 5.772 10,661 +0.01(+0.16%)
Sep 16, 2015 5.520 5.763 5.520 5.763 16,552 +0.19(+3.40%)
Sep 15, 2015 5.718 5.763 5.574 5.574 11,778 -0.15(-2.68%)
Sep 14, 2015 5.763 5.763 5.637 5.727 16,691 -0.02(-0.31%)
Sep 11, 2015 5.727 5.763 5.610 5.745 18,315 +0.03(+0.47%)
Sep 10, 2015 5.583 5.718 5.565 5.718 15,734 +0.14(+2.42%)
Sep 09, 2015 5.547 5.583 5.524 5.583 19,415 +0.04(+0.65%)
Sep 08, 2015 5.538 5.547 5.502 5.547 12,068 +0.06(+1.15%)
Sep 04, 2015 5.475 5.484 5.484 5.484 2,660 +0.01(+0.16%)
Sep 03, 2015 5.475 5.475 5.412 5.475 4,477 +0.02(+0.33%)
Sep 02, 2015 5.511 5.529 5.457 5.457 8,544 -0.06(-1.14%)
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.