Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Bank Stock Price (Quote) NASDAQ:FRBA
$15.04 ( -0.27% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.80 | $15.90 | Monday, 18th Oct 2021 FRBA stock ended at $15.04. This is 0.27% less than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 5.97% from a day low at $14.36 to a day high of $15.22. |
| 90 days | $12.61 | $15.90 | |
| 52 weeks | $6.92 | $15.90 |
Historical First Bank prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $14.59 | $15.22 | $14.36 | $15.04 | 77 252 |
| 2021-10-15 | $15.41 | $15.61 | $15.08 | $15.08 | 56 226 |
| 2021-10-14 | $15.41 | $15.48 | $15.01 | $15.21 | 27 962 |
| 2021-10-13 | $15.14 | $15.35 | $15.01 | $15.29 | 13 415 |
| 2021-10-12 | $15.50 | $15.65 | $15.13 | $15.23 | 22 651 |
| 2021-10-11 | $15.19 | $15.90 | $15.19 | $15.43 | 80 624 |
| 2021-10-08 | $14.84 | $15.21 | $14.75 | $15.00 | 47 879 |
| 2021-10-07 | $14.59 | $14.95 | $14.47 | $14.76 | 23 388 |
| 2021-10-06 | $14.51 | $14.56 | $14.01 | $14.48 | 21 893 |
| 2021-10-05 | $14.39 | $14.58 | $14.37 | $14.45 | 39 147 |
| 2021-10-04 | $13.65 | $14.40 | $13.47 | $14.27 | 31 996 |
| 2021-10-01 | $14.19 | $14.19 | $13.57 | $13.57 | 39 608 |
| 2021-09-30 | $14.35 | $14.40 | $14.09 | $14.09 | 18 726 |
| 2021-09-29 | $13.76 | $14.38 | $13.76 | $14.38 | 30 519 |
| 2021-09-28 | $13.85 | $13.90 | $13.64 | $13.68 | 13 352 |
| 2021-09-27 | $13.55 | $13.95 | $13.55 | $13.79 | 37 747 |
| 2021-09-24 | $13.26 | $13.75 | $13.26 | $13.50 | 38 581 |
| 2021-09-23 | $13.41 | $13.60 | $13.28 | $13.53 | 27 329 |
| 2021-09-22 | $13.15 | $13.54 | $13.10 | $13.27 | 17 172 |
| 2021-09-21 | $12.88 | $13.17 | $12.88 | $13.11 | 13 344 |
| 2021-09-20 | $13.03 | $13.54 | $12.80 | $12.83 | 92 704 |
| 2021-09-17 | $12.96 | $13.26 | $12.82 | $13.20 | 59 620 |
| 2021-09-16 | $12.92 | $13.11 | $12.82 | $12.87 | 17 508 |
| 2021-09-15 | $12.81 | $13.08 | $12.73 | $13.00 | 20 677 |
| 2021-09-14 | $12.91 | $12.96 | $12.81 | $12.81 | 20 295 |
| 2021-09-13 | $13.03 | $13.20 | $12.81 | $12.97 | 62 605 |
| 2021-09-10 | $13.01 | $13.01 | $12.80 | $12.80 | 13 729 |
| 2021-09-09 | $12.83 | $13.18 | $12.83 | $12.84 | 18 954 |
| 2021-09-08 | $13.10 | $13.10 | $12.61 | $12.76 | 64 115 |
| 2021-09-07 | $13.25 | $13.39 | $13.11 | $13.11 | 26 698 |
| 2021-09-03 | $13.44 | $13.44 | $13.15 | $13.30 | 11 694 |
| 2021-09-02 | $13.41 | $13.50 | $13.28 | $13.50 | 13 564 |
| 2021-09-01 | $13.49 | $13.60 | $13.25 | $13.41 | 9 949 |
| 2021-08-31 | $13.62 | $13.62 | $13.28 | $13.32 | 16 713 |
| 2021-08-30 | $13.53 | $13.62 | $13.26 | $13.26 | 13 621 |
| 2021-08-27 | $13.27 | $13.60 | $13.27 | $13.50 | 21 670 |
| 2021-08-26 | $13.30 | $13.52 | $13.12 | $13.13 | 13 845 |
| 2021-08-25 | $13.40 | $13.59 | $13.30 | $13.30 | 18 391 |
| 2021-08-24 | $13.57 | $13.57 | $13.25 | $13.27 | 10 305 |
| 2021-08-23 | $13.38 | $13.54 | $13.22 | $13.30 | 26 329 |
| 2021-08-20 | $13.23 | $13.45 | $13.23 | $13.38 | 14 316 |
| 2021-08-19 | $13.16 | $13.33 | $13.15 | $13.32 | 12 222 |
| 2021-08-18 | $13.67 | $13.67 | $13.24 | $13.24 | 14 710 |
| 2021-08-17 | $13.39 | $13.53 | $13.23 | $13.50 | 23 855 |
| 2021-08-16 | $13.42 | $13.57 | $13.39 | $13.43 | 17 332 |
| 2021-08-13 | $13.40 | $13.62 | $13.08 | $13.38 | 13 789 |
| 2021-08-12 | $13.85 | $13.85 | $13.42 | $13.54 | 14 224 |
| 2021-08-11 | $13.18 | $13.70 | $13.18 | $13.66 | 15 663 |
| 2021-08-10 | $13.21 | $13.58 | $13.18 | $13.42 | 23 623 |
| 2021-08-09 | $13.91 | $13.92 | $13.07 | $13.20 | 42 205 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
