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

First Bank (NQ: FRBA )

11.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 6.219 6.275 6.088 6.107 63,111 -0.16(-2.54%)
Aug 28, 2020 6.191 6.266 6.172 6.266 15,374 +0.00(+0.00%)
Aug 27, 2020 6.182 6.313 6.163 6.266 13,002 +0.15(+2.45%)
Aug 26, 2020 6.185 6.238 6.079 6.116 36,198 -0.07(-1.06%)
Aug 25, 2020 6.228 6.397 6.041 6.182 17,529 -0.05(-0.75%)
Aug 24, 2020 6.097 6.350 5.966 6.228 29,061 +0.15(+2.47%)
Aug 21, 2020 6.350 6.350 6.004 6.079 98,120 -0.25(-3.99%)
Aug 20, 2020 6.350 6.411 6.219 6.331 12,473 -0.10(-1.53%)
Aug 19, 2020 6.397 6.453 6.252 6.430 22,594 +0.05(+0.81%)
Aug 18, 2020 6.509 6.556 6.308 6.378 17,190 -0.13(-2.01%)
Aug 17, 2020 6.641 6.790 6.509 6.509 23,204 -0.27(-4.01%)
Aug 14, 2020 6.678 6.781 6.481 6.781 10,783 +0.04(+0.56%)
Aug 13, 2020 6.828 6.828 6.622 6.744 10,008 -0.09(-1.37%)
Aug 12, 2020 6.481 6.865 6.481 6.837 45,640 +0.46(+7.20%)
Aug 11, 2020 6.416 6.537 6.369 6.378 83,085 +0.09(+1.49%)
Aug 10, 2020 6.153 6.345 6.153 6.285 35,097 +0.10(+1.67%)
Aug 07, 2020 6.004 6.188 5.901 6.182 36,621 +0.16(+2.64%)
Aug 06, 2020 6.004 6.182 6.004 6.022 14,153 -0.05(-0.77%)
Aug 05, 2020 6.256 6.444 5.995 6.069 56,537 -0.16(-2.54%)
Aug 04, 2020 6.181 6.288 6.162 6.228 10,884 -0.03(-0.45%)
Aug 03, 2020 6.097 6.256 6.097 6.256 12,184 +0.17(+2.76%)
Jul 31, 2020 6.218 6.218 5.883 6.088 64,357 -0.16(-2.54%)
Jul 30, 2020 6.209 6.293 6.209 6.246 9,774 -0.03(-0.45%)
Jul 29, 2020 6.153 6.433 6.153 6.274 20,073 +0.08(+1.36%)
Jul 28, 2020 6.153 6.423 6.153 6.190 11,990 -0.01(-0.15%)
Jul 27, 2020 6.060 6.200 6.060 6.200 17,884 +0.14(+2.31%)
Jul 24, 2020 6.209 6.358 6.060 6.060 11,155 -0.25(-3.99%)
Jul 23, 2020 6.209 6.388 6.209 6.312 12,044 +0.05(+0.74%)
Jul 22, 2020 6.358 6.433 6.209 6.265 13,851 -0.19(-2.89%)
Jul 21, 2020 6.106 6.465 6.106 6.451 11,079 +0.44(+7.29%)
Jul 20, 2020 6.209 6.209 6.004 6.013 7,424 -0.25(-4.02%)
Jul 17, 2020 6.153 6.349 6.134 6.265 14,051 +0.06(+0.90%)
Jul 16, 2020 6.358 6.451 6.144 6.209 17,217 -0.23(-3.62%)
Jul 15, 2020 6.302 6.629 6.209 6.442 60,141 +0.23(+3.75%)
Jul 14, 2020 6.051 6.240 5.976 6.209 10,602 +0.07(+1.06%)
Jul 13, 2020 6.190 6.190 6.025 6.144 13,833 +0.01(+0.15%)
Jul 10, 2020 5.948 6.134 5.873 6.134 10,190 +0.27(+4.61%)
Jul 09, 2020 6.060 6.060 5.845 5.864 44,592 -0.14(-2.33%)
Jul 08, 2020 5.967 6.051 5.855 6.004 45,782 +0.06(+0.94%)
Jul 07, 2020 6.200 6.209 5.920 5.948 33,157 -0.33(-5.20%)
Jul 06, 2020 6.274 6.395 6.246 6.274 40,747 +0.08(+1.36%)
Jul 02, 2020 6.172 6.265 6.153 6.190 54,167 +0.13(+2.15%)
Jul 01, 2020 6.041 6.124 5.995 6.060 44,431 -0.02(-0.31%)
Jun 30, 2020 6.060 6.237 6.013 6.079 35,588 -0.07(-1.06%)
Jun 29, 2020 6.069 6.284 5.976 6.144 36,600 +0.21(+3.62%)
Jun 26, 2020 6.330 6.489 5.920 5.929 157,248 -0.46(-7.15%)
Jun 25, 2020 6.228 6.386 6.228 6.386 17,831 +0.10(+1.63%)
Jun 24, 2020 6.368 6.451 6.162 6.284 39,007 -0.17(-2.60%)
Jun 23, 2020 6.507 6.638 6.386 6.451 40,761 -0.06(-0.86%)
Jun 22, 2020 6.265 6.507 6.265 6.507 24,061 +0.23(+3.71%)
Jun 19, 2020 6.162 6.358 6.106 6.274 76,586 +0.15(+2.44%)
Jun 18, 2020 6.302 6.419 6.106 6.125 22,190 -0.25(-3.95%)
Jun 17, 2020 6.834 6.834 6.377 6.377 16,798 -0.42(-6.17%)
Jun 16, 2020 6.852 6.927 6.551 6.796 37,533 +0.18(+2.68%)
Jun 15, 2020 6.386 6.647 6.386 6.619 33,961 +0.00(+0.00%)
Jun 12, 2020 6.880 6.880 6.526 6.619 27,030 +0.08(+1.28%)
Jun 11, 2020 6.806 6.824 6.237 6.535 57,900 -0.46(-6.53%)
Jun 10, 2020 7.449 7.449 6.964 6.992 18,761 -0.35(-4.82%)
Jun 09, 2020 7.514 7.579 7.160 7.346 24,296 -0.31(-4.02%)
Jun 08, 2020 7.785 7.785 7.598 7.654 33,362 -0.02(-0.24%)
Jun 05, 2020 7.393 7.920 7.393 7.673 43,870 +0.48(+6.61%)
Jun 04, 2020 6.973 7.341 6.740 7.197 40,867 +0.08(+1.18%)
Jun 03, 2020 6.824 7.216 6.684 7.113 43,183 +0.48(+7.16%)
Jun 02, 2020 6.796 6.796 6.601 6.638 19,428 -0.12(-1.79%)
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.