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

First Bank (NQ: FRBA )

12.18 -0.41 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2014 5.792 5.792 5.792 5.792 0 +0.12(+2.10%)
May 29, 2014 5.592 5.673 5.592 5.673 2,771 +0.08(+1.45%)
May 28, 2014 5.592 5.592 5.592 5.592 443 +0.05(+0.81%)
May 27, 2014 5.511 5.565 5.511 5.547 6,212 +0.04(+0.65%)
May 23, 2014 5.502 5.511 5.511 5.511 6,874 +0.03(+0.49%)
May 22, 2014 5.547 5.583 5.484 5.484 16,075 -0.08(-1.35%)
May 20, 2014 5.559 5.559 5.559 5.559 0 -0.08(-1.39%)
May 19, 2014 5.772 5.781 5.637 5.637 2,799 -0.20(-3.40%)
May 16, 2014 5.826 5.862 5.522 5.835 26,166 +0.36(+6.64%)
May 15, 2014 5.646 5.646 5.439 5.472 9,373 -0.29(-5.05%)
May 13, 2014 5.646 5.763 5.763 5.763 3,437 +0.05(+0.87%)
May 12, 2014 5.682 5.714 5.682 5.714 2,328 -0.15(-2.54%)
May 09, 2014 5.853 5.998 5.727 5.862 10,024 +0.00(+0.00%)
May 08, 2014 5.862 5.871 5.727 5.862 12,016 +0.01(+0.15%)
May 07, 2014 5.862 5.862 5.761 5.853 2,512 -0.14(-2.41%)
May 06, 2014 5.772 6.043 5.727 5.998 16,422 +0.23(+3.91%)
May 05, 2014 5.772 5.772 5.763 5.772 900 +0.01(+0.16%)
May 02, 2014 5.745 5.772 5.727 5.763 3,101 +0.04(+0.63%)
May 01, 2014 5.773 6.052 5.727 5.727 12,903 -0.03(-0.47%)
Apr 30, 2014 5.790 5.908 5.727 5.754 57,656 -0.03(-0.47%)
Apr 29, 2014 6.016 6.079 5.772 5.781 5,868 +0.00(+0.00%)
Apr 28, 2014 5.899 5.908 5.727 5.781 5,931 -0.04(-0.62%)
Apr 25, 2014 5.862 5.862 5.799 5.817 3,215 -0.03(-0.46%)
Apr 24, 2014 5.754 5.935 5.754 5.844 2,279 -0.03(-0.46%)
Apr 23, 2014 5.799 6.070 5.727 5.871 9,998 +0.03(+0.46%)
Apr 22, 2014 5.799 5.844 5.754 5.844 3,991 +0.01(+0.15%)
Apr 17, 2014 5.835 5.835 5.835 5.835 0 +0.05(+0.78%)
Apr 16, 2014 5.790 5.791 5.790 5.790 1,219 +0.00(+0.00%)
Apr 15, 2014 5.844 5.908 5.790 5.790 492 -0.03(-0.47%)
Apr 14, 2014 5.763 5.835 5.763 5.817 6,652 +0.08(+1.42%)
Apr 11, 2014 5.890 6.133 5.727 5.736 15,286 -0.14(-2.30%)
Apr 10, 2014 5.862 6.088 5.862 5.871 12,668 +0.01(+0.15%)
Apr 09, 2014 5.850 5.862 5.817 5.862 2,441 +0.08(+1.40%)
Apr 08, 2014 5.808 5.871 5.781 5.781 15,300 -0.20(-3.32%)
Apr 07, 2014 5.980 5.980 5.980 5.980 6,852 +0.16(+2.79%)
Apr 02, 2014 5.817 5.817 5.817 5.817 110 -0.05(-0.77%)
Mar 31, 2014 5.835 5.862 5.862 5.862 79 -0.23(-3.70%)
Mar 28, 2014 6.016 6.088 5.989 6.088 2,439 +0.00(+0.00%)
Mar 27, 2014 5.699 6.088 5.699 6.088 1,903 +0.02(+0.30%)
Mar 26, 2014 6.124 6.133 6.070 6.070 8,875 -0.06(-1.03%)
Mar 25, 2014 6.259 6.259 6.070 6.133 3,474 -0.05(-0.87%)
Mar 24, 2014 6.016 6.277 5.998 6.187 9,882 +0.17(+2.85%)
Mar 21, 2014 5.989 6.106 5.673 6.016 120,245 +0.01(+0.15%)
Mar 20, 2014 6.052 6.106 5.745 6.007 19,253 -0.06(-1.04%)
Mar 19, 2014 6.079 6.079 5.817 6.070 19,589 -0.04(-0.59%)
Mar 18, 2014 5.736 6.106 5.592 6.106 40,020 +0.51(+9.19%)
Mar 17, 2014 5.790 5.790 5.583 5.592 17,761 +0.00(+0.00%)
Mar 14, 2014 5.754 5.772 5.574 5.592 5,040 -0.08(-1.43%)
Mar 13, 2014 5.673 5.691 5.559 5.673 9,804 +0.08(+1.45%)
Mar 12, 2014 5.844 5.844 5.547 5.592 25,241 +0.00(+0.00%)
Mar 11, 2014 5.754 5.754 5.583 5.592 4,656 -0.11(-1.90%)
Mar 10, 2014 5.736 5.826 5.583 5.700 9,989 +0.04(+0.64%)
Mar 07, 2014 5.592 5.745 5.502 5.664 8,036 -0.06(-1.10%)
Mar 06, 2014 5.745 5.745 5.727 5.727 279 -0.04(-0.63%)
Mar 05, 2014 5.763 5.763 5.763 5.763 113 -0.01(-0.16%)
Mar 04, 2014 5.772 5.772 5.772 5.772 113 +0.22(+3.90%)
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.