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

First Bank (NQ: FRBA )

11.85 +0.16 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2015 5.439 5.439 5.439 5.439 144 +0.01(+0.23%)
Mar 30, 2015 5.426 5.426 5.426 5.426 580 +0.04(+0.71%)
Mar 27, 2015 5.375 5.388 5.366 5.388 7,549 -0.10(-1.75%)
Mar 25, 2015 5.412 5.484 5.484 5.484 35 -0.02(-0.33%)
Mar 23, 2015 5.330 5.502 5.502 5.502 73 +0.25(+4.81%)
Mar 20, 2015 5.457 5.529 5.249 5.249 8,640 -0.16(-3.00%)
Mar 19, 2015 5.538 5.538 5.402 5.412 9,368 -0.05(-0.83%)
Mar 18, 2015 5.439 5.502 5.412 5.457 11,885 -0.09(-1.63%)
Mar 17, 2015 5.700 5.700 5.430 5.547 4,462 -0.14(-2.54%)
Mar 16, 2015 5.646 5.691 5.481 5.691 4,187 +0.02(+0.32%)
Mar 13, 2015 5.691 5.691 5.448 5.673 688 +0.04(+0.64%)
Mar 12, 2015 5.682 5.700 5.412 5.637 7,370 +0.14(+2.63%)
Mar 11, 2015 5.592 5.592 5.493 5.493 1,217 -0.23(-4.09%)
Mar 10, 2015 5.583 5.754 5.583 5.727 2,176 +0.27(+4.96%)
Mar 09, 2015 5.439 5.484 5.384 5.457 3,189 +0.01(+0.17%)
Mar 06, 2015 5.448 5.457 5.384 5.448 3,865 -0.00(-0.03%)
Mar 05, 2015 5.457 5.457 5.412 5.449 3,216 +0.00(+0.03%)
Mar 04, 2015 5.393 5.448 5.384 5.448 5,049 +0.00(+0.00%)
Mar 03, 2015 5.448 5.448 5.412 5.448 6,654 +0.00(+0.00%)
Mar 02, 2015 5.393 5.448 5.384 5.448 5,010 +0.06(+1.17%)
Feb 27, 2015 5.375 5.384 5.366 5.384 10,818 +0.02(+0.34%)
Feb 26, 2015 5.366 5.366 5.362 5.366 12,290 -0.05(-0.83%)
Feb 25, 2015 5.412 5.412 5.384 5.412 2,356 +0.04(+0.67%)
Feb 24, 2015 5.412 5.412 5.371 5.375 28,203 -0.04(-0.77%)
Feb 23, 2015 5.402 5.417 5.402 5.417 3,176 +0.01(+0.11%)
Feb 20, 2015 5.438 5.438 5.366 5.412 10,283 -0.03(-0.50%)
Feb 19, 2015 5.439 5.439 5.439 5.439 554 +0.03(+0.50%)
Feb 18, 2015 5.366 5.412 5.357 5.412 1,995 +0.00(+0.00%)
Feb 13, 2015 5.439 5.412 5.412 5.412 1,663 -0.05(-0.96%)
Feb 12, 2015 5.376 5.464 5.376 5.464 3,326 -0.03(-0.53%)
Feb 11, 2015 5.493 5.493 5.493 5.493 110 +0.00(+0.00%)
Feb 10, 2015 5.378 5.493 5.378 5.493 2,328 +0.05(+0.83%)
Feb 06, 2015 5.366 5.448 5.448 5.448 6,319 +0.04(+0.67%)
Feb 05, 2015 5.402 5.412 5.402 5.412 1,735 +0.00(+0.00%)
Feb 04, 2015 5.294 5.430 5.231 5.412 32,708 +0.00(+0.00%)
Feb 03, 2015 5.375 5.412 5.276 5.412 44,337 -0.02(-0.33%)
Feb 02, 2015 5.339 5.451 5.339 5.430 2,527 -0.03(-0.50%)
Jan 30, 2015 5.456 5.457 5.448 5.457 3,348 +0.00(+0.00%)
Jan 29, 2015 5.402 5.457 5.370 5.457 6,962 +0.09(+1.68%)
Jan 27, 2015 5.366 5.366 5.366 5.366 1,552 -0.05(-1.00%)
Jan 26, 2015 5.412 5.457 5.348 5.421 6,264 +0.01(+0.17%)
Jan 23, 2015 5.330 5.457 5.006 5.412 54,328 +0.00(+0.00%)
Jan 22, 2015 5.457 5.457 5.339 5.412 18,294 +0.00(+0.00%)
Jan 21, 2015 5.412 5.412 5.402 5.412 4,656 -0.04(-0.66%)
Jan 16, 2015 5.348 5.448 5.448 5.448 3,326 +0.03(+0.50%)
Jan 15, 2015 5.402 5.439 5.402 5.421 2,550 -0.01(-0.17%)
Jan 14, 2015 5.384 5.448 5.366 5.430 10,748 -0.01(-0.17%)
Jan 13, 2015 5.448 5.448 5.330 5.439 7,539 +0.00(+0.00%)
Jan 12, 2015 5.433 5.448 5.412 5.439 6,685 +0.01(+0.25%)
Jan 09, 2015 5.425 5.425 5.425 5.425 776 +0.04(+0.76%)
Jan 08, 2015 5.511 5.520 5.384 5.384 16,556 -0.10(-1.91%)
Jan 07, 2015 5.448 5.583 5.430 5.489 7,280 -0.01(-0.23%)
Jan 06, 2015 5.601 5.601 5.502 5.502 8,093 +0.02(+0.33%)
Jan 05, 2015 5.339 5.484 5.321 5.484 25,848 +0.07(+1.33%)
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.