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 (%)
Jan 29, 2021 8.892 8.944 8.506 8.506 38,513 -0.50(-5.53%)
Jan 28, 2021 8.770 9.014 8.638 9.005 24,372 +0.39(+4.59%)
Jan 27, 2021 8.835 8.948 8.253 8.610 60,002 -0.48(-5.27%)
Jan 26, 2021 9.211 9.258 9.080 9.089 35,827 -0.12(-1.33%)
Jan 25, 2021 9.061 9.221 8.967 9.211 32,412 +0.10(+1.14%)
Jan 22, 2021 8.506 9.108 8.469 9.108 57,982 +0.54(+6.25%)
Jan 21, 2021 8.929 8.929 8.572 8.572 55,648 -0.36(-4.00%)
Jan 20, 2021 9.005 9.005 8.929 8.929 17,275 +0.00(+0.00%)
Jan 19, 2021 9.005 9.005 8.822 8.929 32,953 -0.06(-0.63%)
Jan 15, 2021 9.014 9.399 8.929 8.986 21,065 -0.06(-0.62%)
Jan 14, 2021 8.995 9.099 8.972 9.042 10,269 +0.06(+0.63%)
Jan 13, 2021 9.240 9.310 8.986 8.986 18,716 -0.34(-3.63%)
Jan 12, 2021 9.181 9.324 9.174 9.324 12,873 +0.19(+2.06%)
Jan 11, 2021 8.807 9.174 8.638 9.136 49,527 +0.15(+1.67%)
Jan 08, 2021 9.099 9.296 8.929 8.986 17,128 -0.14(-1.54%)
Jan 07, 2021 8.873 9.352 8.859 9.127 38,669 +0.32(+3.63%)
Jan 06, 2021 8.788 9.456 8.779 8.807 70,076 +0.06(+0.64%)
Jan 05, 2021 8.976 9.023 8.751 8.751 35,549 -0.19(-2.10%)
Jan 04, 2021 8.798 9.061 8.732 8.939 61,771 +0.12(+1.39%)
Dec 31, 2020 8.817 8.817 8.817 24,667 -0.13(-1.47%)
Dec 30, 2020 9.023 9.070 8.854 8.948 24,667 -0.12(-1.35%)
Dec 29, 2020 9.343 9.343 9.042 9.070 17,511 -0.22(-2.33%)
Dec 28, 2020 9.108 9.324 8.958 9.287 22,546 +0.34(+3.78%)
Dec 24, 2020 9.042 9.052 8.911 8.948 5,106 -0.01(-0.10%)
Dec 23, 2020 8.929 9.053 8.835 8.958 18,508 +0.02(+0.21%)
Dec 22, 2020 8.958 9.080 8.732 8.939 26,215 -0.07(-0.73%)
Dec 21, 2020 8.685 9.005 8.619 9.005 20,918 +0.34(+3.90%)
Dec 18, 2020 9.052 9.240 8.647 8.666 102,134 -0.39(-4.26%)
Dec 17, 2020 9.178 9.178 8.948 9.052 18,246 -0.07(-0.72%)
Dec 16, 2020 9.352 9.371 9.070 9.117 25,979 -0.16(-1.72%)
Dec 15, 2020 8.948 9.409 8.826 9.277 50,405 +0.41(+4.67%)
Dec 14, 2020 9.005 9.155 8.770 8.864 30,933 -0.14(-1.57%)
Dec 11, 2020 8.929 9.005 8.911 9.005 8,830 -0.02(-0.21%)
Dec 10, 2020 9.033 9.165 8.929 9.023 15,577 -0.08(-0.93%)
Dec 09, 2020 8.958 9.211 8.958 9.108 29,523 +0.00(+0.00%)
Dec 08, 2020 8.817 9.141 8.737 9.108 45,218 +0.17(+1.89%)
Dec 07, 2020 8.817 9.000 8.760 8.939 16,682 +0.05(+0.53%)
Dec 04, 2020 8.732 8.911 8.732 8.892 20,639 +0.21(+2.38%)
Dec 03, 2020 8.713 8.788 8.629 8.685 21,317 -0.05(-0.54%)
Dec 02, 2020 8.911 8.911 8.685 8.732 24,353 -0.05(-0.54%)
Dec 01, 2020 8.788 8.861 8.647 8.779 22,725 +0.05(+0.54%)
Nov 30, 2020 8.741 8.967 8.694 8.732 22,632 +0.01(+0.11%)
Nov 27, 2020 8.817 8.837 8.619 8.723 8,936 -0.14(-1.59%)
Nov 25, 2020 8.685 8.920 8.572 8.864 20,639 +0.18(+2.06%)
Nov 24, 2020 8.854 9.108 8.582 8.685 81,614 -0.04(-0.43%)
Nov 23, 2020 8.741 8.887 8.572 8.723 34,868 +0.09(+1.09%)
Nov 20, 2020 8.544 8.657 8.488 8.629 31,491 -0.08(-0.97%)
Nov 19, 2020 8.704 8.765 8.694 8.713 13,607 +0.04(+0.43%)
Nov 18, 2020 8.760 9.197 8.647 8.676 14,156 -0.01(-0.11%)
Nov 17, 2020 8.760 8.937 8.459 8.685 27,432 -0.06(-0.65%)
Nov 16, 2020 8.807 9.178 8.713 8.741 32,309 +0.09(+1.09%)
Nov 13, 2020 8.553 8.929 8.506 8.647 15,320 +0.24(+2.91%)
Nov 12, 2020 9.006 9.006 8.365 8.403 27,103 -0.64(-7.07%)
Nov 11, 2020 9.127 9.127 8.845 9.042 23,150 -0.11(-1.23%)
Nov 10, 2020 8.497 9.399 8.497 9.155 57,757 +0.78(+9.32%)
Nov 09, 2020 8.741 9.318 8.234 8.375 79,571 +0.39(+4.95%)
Nov 06, 2020 8.422 8.577 7.961 7.980 26,065 -0.47(-5.56%)
Nov 05, 2020 8.130 8.478 8.130 8.450 21,377 +0.21(+2.51%)
Nov 04, 2020 8.196 8.746 7.911 8.243 61,804 -0.12(-1.46%)
Nov 03, 2020 7.915 8.431 7.915 8.365 68,863 +0.65(+8.37%)
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.