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 (%)
Oct 31, 2019 9.705 9.769 9.705 9.751 15,843 +0.04(+0.38%)
Oct 30, 2019 9.788 9.963 9.694 9.714 15,860 -0.14(-1.41%)
Oct 29, 2019 9.926 10.04 9.852 9.852 9,829 -0.16(-1.57%)
Oct 28, 2019 10.10 10.17 10.00 10.01 11,371 +0.06(+0.65%)
Oct 25, 2019 9.982 10.03 9.945 9.945 10,396 -0.07(-0.74%)
Oct 24, 2019 10.15 10.15 10.02 10.02 10,475 -0.10(-1.00%)
Oct 23, 2019 9.917 10.16 9.917 10.12 54,984 +0.24(+2.43%)
Oct 22, 2019 9.871 9.991 9.871 9.880 15,193 -0.06(-0.56%)
Oct 21, 2019 9.834 9.982 9.834 9.936 43,636 +0.11(+1.13%)
Oct 18, 2019 9.769 9.880 9.705 9.825 35,846 -0.01(-0.09%)
Oct 17, 2019 9.908 9.908 9.788 9.834 20,713 +0.00(+0.00%)
Oct 16, 2019 9.788 9.892 9.774 9.834 7,336 +0.01(+0.09%)
Oct 15, 2019 9.695 9.871 9.686 9.825 18,873 +0.13(+1.33%)
Oct 14, 2019 9.695 9.732 9.512 9.695 6,423 -0.06(-0.57%)
Oct 11, 2019 9.732 9.843 9.631 9.751 20,901 +0.11(+1.15%)
Oct 10, 2019 9.640 9.788 9.594 9.640 8,123 +0.04(+0.38%)
Oct 09, 2019 9.622 9.631 9.529 9.603 14,899 -0.03(-0.29%)
Oct 08, 2019 9.732 9.732 9.578 9.631 11,651 -0.12(-1.23%)
Oct 07, 2019 9.714 9.880 9.714 9.751 6,174 -0.03(-0.28%)
Oct 04, 2019 9.732 9.788 9.677 9.779 8,230 +0.08(+0.86%)
Oct 03, 2019 9.659 9.843 9.594 9.695 6,305 -0.01(-0.10%)
Oct 02, 2019 9.742 9.889 9.668 9.705 12,779 -0.08(-0.85%)
Oct 01, 2019 10.09 10.09 9.779 9.788 15,974 -0.21(-2.12%)
Sep 30, 2019 10.15 10.15 9.973 10.00 19,782 -0.09(-0.91%)
Sep 27, 2019 10.16 10.19 10.07 10.09 10,829 +0.07(+0.74%)
Sep 26, 2019 10.16 10.19 9.954 10.02 11,614 -0.09(-0.91%)
Sep 25, 2019 10.10 10.18 10.06 10.11 14,988 +0.14(+1.39%)
Sep 24, 2019 10.19 10.19 9.954 9.973 71,349 -0.13(-1.28%)
Sep 23, 2019 10.17 10.30 10.00 10.10 21,916 -0.18(-1.71%)
Sep 20, 2019 10.22 10.29 9.991 10.28 71,693 +0.01(+0.09%)
Sep 19, 2019 10.39 10.51 10.25 10.27 17,522 -0.15(-1.42%)
Sep 18, 2019 10.43 10.52 10.25 10.42 33,212 +0.00(+0.00%)
Sep 17, 2019 10.39 10.49 10.25 10.42 23,076 -0.03(-0.27%)
Sep 16, 2019 10.49 10.53 10.32 10.44 19,712 -0.14(-1.31%)
Sep 13, 2019 10.56 10.66 10.50 10.58 31,298 +0.07(+0.70%)
Sep 12, 2019 9.991 10.54 9.949 10.51 28,058 +0.34(+3.36%)
Sep 11, 2019 10.21 10.30 10.05 10.17 27,345 +0.02(+0.18%)
Sep 10, 2019 9.797 10.20 9.779 10.15 12,461 +0.18(+1.76%)
Sep 09, 2019 9.714 10.03 9.714 9.973 18,906 +0.24(+2.47%)
Sep 06, 2019 9.852 9.917 9.677 9.732 10,071 -0.05(-0.47%)
Sep 05, 2019 9.723 10.03 9.723 9.779 14,783 +0.13(+1.34%)
Sep 04, 2019 9.695 9.714 9.566 9.649 6,044 +0.04(+0.38%)
Sep 03, 2019 10.12 10.12 9.548 9.612 29,934 -0.14(-1.42%)
Aug 30, 2019 10.16 10.16 9.585 9.751 5,523 +0.11(+1.15%)
Aug 29, 2019 9.723 10.24 9.575 9.640 21,859 +0.02(+0.19%)
Aug 28, 2019 9.520 9.714 9.520 9.622 10,152 +0.05(+0.48%)
Aug 27, 2019 9.659 9.668 9.557 9.575 35,517 -0.08(-0.86%)
Aug 26, 2019 9.640 9.661 9.520 9.659 8,837 +0.08(+0.87%)
Aug 23, 2019 9.668 9.843 9.520 9.575 74,508 -0.06(-0.67%)
Aug 22, 2019 9.862 9.862 9.594 9.640 17,587 -0.13(-1.32%)
Aug 21, 2019 9.834 9.852 9.760 9.769 52,752 +0.05(+0.47%)
Aug 20, 2019 9.825 9.862 9.686 9.723 14,925 -0.10(-1.03%)
Aug 19, 2019 9.871 9.973 9.760 9.825 15,630 -0.03(-0.28%)
Aug 16, 2019 9.548 9.852 9.548 9.852 29,132 +0.34(+3.59%)
Aug 15, 2019 9.649 9.756 9.502 9.511 13,163 -0.14(-1.44%)
Aug 14, 2019 9.668 9.834 9.603 9.649 13,057 -0.22(-2.25%)
Aug 13, 2019 10.00 10.04 9.843 9.871 16,658 -0.01(-0.09%)
Aug 12, 2019 9.880 10.00 9.623 9.880 27,201 -0.02(-0.19%)
Aug 09, 2019 9.871 10.05 9.871 9.899 22,201 +0.05(+0.47%)
Aug 08, 2019 9.769 10.09 9.649 9.852 26,607 +0.16(+1.62%)
Aug 07, 2019 9.567 9.815 9.525 9.695 31,243 +0.00(+0.00%)
Aug 06, 2019 9.834 9.953 9.631 9.695 27,487 -0.14(-1.40%)
Aug 05, 2019 10.09 10.09 9.834 9.834 39,423 -0.29(-2.82%)
Aug 02, 2019 10.17 10.30 10.10 10.12 41,596 -0.06(-0.54%)
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.