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 (%)
Feb 26, 2021 10.27 10.67 9.914 9.942 60,060 -0.35(-3.39%)
Feb 25, 2021 10.88 10.97 10.29 10.29 46,352 -0.55(-5.04%)
Feb 24, 2021 10.27 10.86 10.27 10.84 69,914 +0.68(+6.68%)
Feb 23, 2021 9.763 10.22 9.744 10.16 35,027 +0.29(+2.96%)
Feb 22, 2021 9.782 10.03 9.245 9.867 131,345 -0.16(-1.60%)
Feb 19, 2021 9.829 10.08 9.829 10.03 49,130 +0.21(+2.11%)
Feb 18, 2021 10.34 10.40 9.810 9.820 54,988 -0.50(-4.84%)
Feb 17, 2021 10.50 10.72 10.32 10.32 47,680 -0.13(-1.26%)
Feb 16, 2021 10.48 10.55 10.16 10.45 78,031 +0.48(+4.82%)
Feb 12, 2021 10.07 10.30 9.895 9.970 59,954 -0.21(-2.04%)
Feb 11, 2021 10.48 10.81 10.01 10.18 53,536 -0.14(-1.37%)
Feb 10, 2021 10.54 10.65 10.24 10.32 56,136 -0.17(-1.61%)
Feb 09, 2021 11.91 12.29 10.34 10.49 99,170 -0.40(-3.71%)
Feb 08, 2021 10.28 11.36 10.15 10.89 212,295 +0.96(+9.65%)
Feb 05, 2021 9.812 9.953 9.689 9.934 35,326 +0.13(+1.34%)
Feb 04, 2021 9.201 9.802 9.163 9.802 33,700 +0.55(+6.00%)
Feb 03, 2021 8.956 9.248 8.938 9.248 41,559 +0.20(+2.18%)
Feb 02, 2021 8.627 9.144 8.627 9.050 47,046 +0.53(+6.17%)
Feb 01, 2021 8.618 8.797 8.505 8.524 45,623 +0.02(+0.22%)
Jan 29, 2021 8.891 8.942 8.505 8.505 38,518 -0.50(-5.53%)
Jan 28, 2021 8.768 9.013 8.637 9.003 24,376 +0.39(+4.59%)
Jan 27, 2021 8.834 8.947 8.251 8.609 60,011 -0.48(-5.27%)
Jan 26, 2021 9.210 9.257 9.079 9.088 35,832 -0.12(-1.33%)
Jan 25, 2021 9.060 9.219 8.966 9.210 32,417 +0.10(+1.14%)
Jan 22, 2021 8.505 9.107 8.468 9.107 57,990 +0.54(+6.25%)
Jan 21, 2021 8.928 8.928 8.571 8.571 55,656 -0.36(-4.00%)
Jan 20, 2021 9.003 9.003 8.928 8.928 17,278 +0.00(+0.00%)
Jan 19, 2021 9.003 9.003 8.821 8.928 32,957 -0.06(-0.63%)
Jan 15, 2021 9.013 9.398 8.928 8.985 21,068 -0.06(-0.62%)
Jan 14, 2021 8.994 9.097 8.970 9.041 10,271 +0.06(+0.63%)
Jan 13, 2021 9.238 9.309 8.985 8.985 18,718 -0.34(-3.63%)
Jan 12, 2021 9.180 9.323 9.173 9.323 12,875 +0.19(+2.06%)
Jan 11, 2021 8.806 9.172 8.637 9.135 49,534 +0.15(+1.67%)
Jan 08, 2021 9.097 9.295 8.928 8.985 17,131 -0.14(-1.54%)
Jan 07, 2021 8.872 9.351 8.858 9.126 38,675 +0.32(+3.63%)
Jan 06, 2021 8.787 9.454 8.778 8.806 70,086 +0.06(+0.64%)
Jan 05, 2021 8.975 9.022 8.750 8.750 35,554 -0.19(-2.10%)
Jan 04, 2021 8.797 9.060 8.731 8.938 61,780 +0.12(+1.39%)
Dec 31, 2020 8.815 8.815 8.815 24,671 -0.13(-1.47%)
Dec 30, 2020 9.022 9.069 8.853 8.947 24,671 -0.12(-1.35%)
Dec 29, 2020 9.342 9.342 9.041 9.069 17,514 -0.22(-2.33%)
Dec 28, 2020 9.107 9.323 8.956 9.285 22,549 +0.34(+3.78%)
Dec 24, 2020 9.041 9.050 8.909 8.947 5,107 -0.01(-0.10%)
Dec 23, 2020 8.928 9.052 8.834 8.956 18,511 +0.02(+0.21%)
Dec 22, 2020 8.956 9.079 8.731 8.938 26,219 -0.07(-0.73%)
Dec 21, 2020 8.684 9.003 8.618 9.003 20,921 +0.34(+3.90%)
Dec 18, 2020 9.050 9.238 8.646 8.665 102,148 -0.39(-4.26%)
Dec 17, 2020 9.177 9.177 8.947 9.050 18,249 -0.07(-0.72%)
Dec 16, 2020 9.351 9.370 9.069 9.116 25,983 -0.16(-1.72%)
Dec 15, 2020 8.947 9.407 8.825 9.276 50,412 +0.41(+4.67%)
Dec 14, 2020 9.003 9.154 8.768 8.862 30,938 -0.14(-1.57%)
Dec 11, 2020 8.928 9.003 8.909 9.003 8,831 -0.02(-0.21%)
Dec 10, 2020 9.032 9.164 8.928 9.022 15,579 -0.08(-0.93%)
Dec 09, 2020 8.956 9.210 8.956 9.107 29,527 +0.00(+0.00%)
Dec 08, 2020 8.815 9.140 8.735 9.107 45,225 +0.17(+1.89%)
Dec 07, 2020 8.815 8.999 8.759 8.938 16,685 +0.05(+0.53%)
Dec 04, 2020 8.731 8.909 8.731 8.891 20,642 +0.21(+2.38%)
Dec 03, 2020 8.712 8.787 8.627 8.684 21,320 -0.05(-0.54%)
Dec 02, 2020 8.909 8.909 8.684 8.731 24,357 -0.05(-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.