Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bank (NQ: FRBA )

11.71 -0.08 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 5.682 5.736 5.682 5.727 69,259 +0.06(+1.11%)
Oct 29, 2015 5.795 5.795 5.610 5.664 2,421 -0.04(-0.63%)
Oct 28, 2015 5.601 5.705 5.592 5.700 18,120 +0.11(+1.94%)
Oct 27, 2015 5.592 5.592 5.592 5.592 175 -0.01(-0.16%)
Oct 26, 2015 5.655 5.666 5.592 5.601 9,045 -0.08(-1.43%)
Oct 23, 2015 5.637 5.682 5.637 5.682 1,481 +0.05(+0.80%)
Oct 22, 2015 5.637 5.637 5.637 5.637 781 +0.05(+0.81%)
Oct 21, 2015 5.592 5.592 5.592 5.592 1,108 -0.05(-0.80%)
Oct 20, 2015 5.637 5.637 5.592 5.637 3,082 -0.00(-0.06%)
Oct 19, 2015 5.592 5.644 5.592 5.641 9,643 +0.04(+0.71%)
Oct 16, 2015 5.592 5.601 5.538 5.601 27,010 -0.02(-0.32%)
Oct 15, 2015 5.592 5.628 5.555 5.619 4,315 +0.05(+0.84%)
Oct 14, 2015 5.597 5.597 5.572 5.572 6,575 +0.01(+0.12%)
Oct 13, 2015 5.574 5.579 5.547 5.565 8,707 -0.03(-0.48%)
Oct 12, 2015 5.592 5.592 5.592 5.592 269 -0.00(-0.00%)
Oct 09, 2015 5.610 5.610 5.592 5.592 542 -0.02(-0.32%)
Oct 08, 2015 5.593 5.619 5.593 5.610 1,773 +0.05(+0.97%)
Oct 07, 2015 5.566 5.566 5.556 5.556 2,558 -0.07(-1.28%)
Oct 06, 2015 5.592 5.628 5.574 5.628 3,842 +0.03(+0.48%)
Oct 05, 2015 5.601 5.601 5.601 5.601 742 +0.02(+0.32%)
Oct 02, 2015 5.565 5.583 5.547 5.583 8,963 -0.05(-0.80%)
Oct 01, 2015 5.610 5.628 5.610 5.628 515 +0.03(+0.48%)
Sep 30, 2015 5.574 5.619 5.547 5.601 7,215 +0.05(+0.98%)
Sep 29, 2015 5.547 5.583 5.508 5.547 4,087 +0.04(+0.65%)
Sep 28, 2015 5.502 5.511 5.502 5.511 7,380 -0.05(-0.81%)
Sep 25, 2015 5.547 5.628 5.547 5.556 4,800 -0.01(-0.16%)
Sep 24, 2015 5.502 5.601 5.502 5.565 2,407 -0.06(-1.12%)
Sep 23, 2015 5.592 5.628 5.502 5.628 17,983 +0.05(+0.97%)
Sep 22, 2015 5.592 5.592 5.502 5.574 10,539 +0.05(+0.98%)
Sep 21, 2015 5.538 5.628 5.520 5.520 11,099 +0.06(+1.16%)
Sep 18, 2015 5.745 5.754 5.475 5.457 68,715 -0.32(-5.47%)
Sep 17, 2015 5.736 5.772 5.531 5.772 10,661 +0.01(+0.16%)
Sep 16, 2015 5.520 5.763 5.520 5.763 16,552 +0.19(+3.40%)
Sep 15, 2015 5.718 5.763 5.574 5.574 11,778 -0.15(-2.68%)
Sep 14, 2015 5.763 5.763 5.637 5.727 16,691 -0.02(-0.31%)
Sep 11, 2015 5.727 5.763 5.610 5.745 18,315 +0.03(+0.47%)
Sep 10, 2015 5.583 5.718 5.565 5.718 15,734 +0.14(+2.42%)
Sep 09, 2015 5.547 5.583 5.524 5.583 19,415 +0.04(+0.65%)
Sep 08, 2015 5.538 5.547 5.502 5.547 12,068 +0.06(+1.15%)
Sep 04, 2015 5.475 5.484 5.484 5.484 2,660 +0.01(+0.16%)
Sep 03, 2015 5.475 5.475 5.412 5.475 4,477 +0.02(+0.33%)
Sep 02, 2015 5.511 5.529 5.457 5.457 8,544 -0.06(-1.14%)
Sep 01, 2015 5.493 5.520 5.439 5.520 8,873 +0.03(+0.49%)
Aug 31, 2015 5.502 5.502 5.438 5.493 3,644 +0.01(+0.16%)
Aug 28, 2015 5.457 5.493 5.457 5.484 3,410 +0.00(+0.04%)
Aug 27, 2015 5.520 5.520 5.398 5.481 2,660 +0.03(+0.62%)
Aug 26, 2015 5.393 5.592 5.393 5.448 12,861 +0.02(+0.33%)
Aug 25, 2015 5.384 5.484 5.384 5.430 6,118 +0.04(+0.67%)
Aug 24, 2015 5.466 5.466 5.375 5.393 18,775 -0.05(-0.97%)
Aug 21, 2015 5.466 5.457 5.421 5.447 768 -0.01(-0.18%)
Aug 20, 2015 5.457 5.457 5.457 5.457 572 +0.04(+0.83%)
Aug 19, 2015 5.423 5.423 5.367 5.412 4,434 -0.03(-0.54%)
Aug 18, 2015 5.412 5.448 5.412 5.441 1,230 +0.03(+0.54%)
Aug 17, 2015 5.412 5.466 5.404 5.412 6,605 +0.00(+0.00%)
Aug 14, 2015 5.449 5.449 5.412 5.412 1,408 +0.00(+0.00%)
Aug 13, 2015 5.402 5.412 5.402 5.412 1,241 +0.01(+0.17%)
Aug 12, 2015 5.412 5.422 5.384 5.402 4,434 -0.01(-0.17%)
Aug 11, 2015 5.412 5.412 5.412 5.412 110 +0.04(+0.67%)
Aug 10, 2015 5.466 5.466 5.339 5.375 7,706 -0.09(-1.65%)
Aug 07, 2015 5.466 5.466 5.466 5.466 208 +0.02(+0.45%)
Aug 06, 2015 5.457 5.461 5.439 5.441 18,069 -0.02(-0.44%)
Aug 05, 2015 5.457 5.466 5.457 5.466 1,446 -0.00(-0.05%)
Aug 04, 2015 5.457 5.484 5.426 5.468 6,816 +0.01(+0.21%)
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.