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 (%)
Sep 29, 2023	10.71	10.92	10.57	10.63	36,503	+0.06(+0.56%)
Sep 28, 2023	10.69	10.72	10.55	10.57	23,867	-0.07(-0.65%)
Sep 27, 2023	10.62	10.75	10.62	10.64	29,394	+0.00(+0.00%)
Sep 26, 2023	10.73	10.82	10.64	10.64	19,267	-0.12(-1.10%)
Sep 25, 2023	10.83	10.85	10.72	10.75	19,401	+0.07(+0.65%)
Sep 22, 2023	10.77	10.77	10.65	10.68	18,295	-0.07(-0.64%)
Sep 21, 2023	10.75	10.81	10.73	10.75	16,334	-0.02(-0.18%)
Sep 20, 2023	10.91	10.91	10.77	10.77	13,720	-0.15(-1.35%)
Sep 19, 2023	10.85	10.99	10.82	10.92	29,539	+0.05(+0.45%)
Sep 18, 2023	10.95	10.96	10.87	10.87	21,833	-0.22(-1.96%)
Sep 15, 2023	10.75	11.14	10.75	11.09	172,074	+0.31(+2.83%)
Sep 14, 2023	10.80	10.89	10.77	10.78	43,310	+0.03(+0.28%)
Sep 13, 2023	10.72	10.81	10.71	10.75	28,542	-0.07(-0.64%)
Sep 12, 2023	10.86	10.92	10.78	10.82	17,955	+0.02(+0.18%)
Sep 11, 2023	10.97	10.97	10.78	10.80	29,456	-0.08(-0.72%)
Sep 08, 2023	11.01	11.01	10.82	10.88	19,982	-0.04(-0.36%)
Sep 07, 2023	10.95	11.02	10.77	10.92	119,517	-0.03(-0.27%)
Sep 06, 2023	11.16	11.19	10.90	10.95	55,872	-0.22(-1.94%)
Sep 05, 2023	11.32	11.32	11.09	11.17	22,757	-0.20(-1.73%)

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.