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

First Bank (NQ: FRBA )

12.63 +0.16 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2015 5.403 5.619 5.403 5.457 16,929 +0.05(+0.83%)
May 28, 2015 5.457 5.487 5.377 5.412 34,477 -0.05(-0.99%)
May 27, 2015 5.584 5.584 5.466 5.466 1,591 -0.12(-2.10%)
May 26, 2015 5.664 5.665 5.584 5.584 25,874 -0.16(-2.83%)
May 22, 2015 5.602 5.746 5.746 5.746 7,316 +0.15(+2.74%)
May 20, 2015 5.620 5.593 5.593 5.593 1,330 +0.00(+0.00%)
May 19, 2015 5.593 5.602 5.593 5.593 1,518 +0.01(+0.16%)
May 18, 2015 5.593 5.601 5.584 5.584 3,436 -0.00(-0.03%)
May 13, 2015 5.566 5.585 5.585 5.585 4,545 +0.02(+0.36%)
May 11, 2015 5.746 5.566 5.566 5.566 27 -0.11(-1.91%)
May 08, 2015 5.593 5.674 5.593 5.674 15,111 +0.11(+1.94%)
May 07, 2015 5.593 5.674 5.566 5.566 36,618 -0.03(-0.48%)
May 06, 2015 5.602 5.602 5.593 5.593 1,159 +0.00(+0.00%)
May 05, 2015 5.791 5.809 5.593 5.593 1,593 -0.12(-2.05%)
May 04, 2015 5.773 5.773 5.683 5.710 6,361 -0.05(-0.78%)
May 01, 2015 5.683 5.755 5.683 5.755 1,707 +0.13(+2.33%)
Apr 30, 2015 5.593 5.629 5.593 5.624 11,982 -0.13(-2.27%)
Apr 29, 2015 5.638 5.764 5.593 5.755 23,391 +0.16(+2.90%)
Apr 28, 2015 5.566 5.638 5.548 5.593 30,934 -0.05(-0.80%)
Apr 27, 2015 5.638 5.701 5.548 5.638 20,718 +0.00(+0.00%)
Apr 24, 2015 5.530 5.638 5.512 5.638 9,867 +0.05(+0.97%)
Apr 23, 2015 5.557 5.584 5.530 5.584 25,450 +0.06(+1.14%)
Apr 22, 2015 5.521 5.529 5.457 5.521 8,397 +0.02(+0.33%)
Apr 21, 2015 5.629 5.638 5.457 5.503 21,564 +0.05(+0.83%)
Apr 20, 2015 5.367 5.601 5.367 5.457 6,624 +0.09(+1.68%)
Apr 17, 2015 5.394 5.394 5.367 5.367 1,552 -0.01(-0.13%)
Apr 15, 2015 5.376 5.374 5.374 5.374 12,970 -0.02(-0.37%)
Apr 14, 2015 5.376 5.394 5.376 5.394 6,061 -0.05(-0.99%)
Apr 10, 2015 5.385 5.448 5.448 5.448 47 +0.00(+0.00%)
Apr 07, 2015 5.376 5.448 5.448 5.448 6,097 -0.04(-0.66%)
Apr 06, 2015 5.484 5.484 5.484 5.484 110 +0.03(+0.50%)
Apr 02, 2015 5.385 5.457 5.457 5.457 2,549 -0.01(-0.17%)
Apr 01, 2015 5.439 5.466 5.367 5.466 1,269 +0.03(+0.50%)
Mar 31, 2015 5.439 5.439 5.439 5.439 144 +0.01(+0.23%)
Mar 30, 2015 5.427 5.427 5.427 5.427 580 +0.04(+0.71%)
Mar 27, 2015 5.376 5.389 5.367 5.389 7,548 -0.10(-1.75%)
Mar 25, 2015 5.412 5.484 5.484 5.484 35 -0.02(-0.33%)
Mar 23, 2015 5.331 5.503 5.503 5.503 73 +0.25(+4.81%)
Mar 20, 2015 5.457 5.530 5.250 5.250 8,639 -0.16(-3.00%)
Mar 19, 2015 5.539 5.539 5.403 5.412 9,367 -0.05(-0.83%)
Mar 18, 2015 5.439 5.503 5.412 5.457 11,884 -0.09(-1.63%)
Mar 17, 2015 5.701 5.701 5.430 5.548 4,462 -0.14(-2.54%)
Mar 16, 2015 5.647 5.692 5.481 5.692 4,187 +0.02(+0.32%)
Mar 13, 2015 5.692 5.692 5.448 5.674 688 +0.04(+0.64%)
Mar 12, 2015 5.683 5.701 5.412 5.638 7,369 +0.14(+2.63%)
Mar 11, 2015 5.593 5.593 5.493 5.493 1,217 -0.23(-4.09%)
Mar 10, 2015 5.584 5.755 5.584 5.728 2,176 +0.27(+4.96%)
Mar 09, 2015 5.439 5.484 5.385 5.457 3,189 +0.01(+0.17%)
Mar 06, 2015 5.448 5.457 5.385 5.448 3,864 -0.00(-0.03%)
Mar 05, 2015 5.457 5.457 5.412 5.450 3,216 +0.00(+0.03%)
Mar 04, 2015 5.394 5.448 5.385 5.448 5,048 +0.00(+0.00%)
Mar 03, 2015 5.448 5.448 5.412 5.448 6,653 +0.00(+0.00%)
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.