NASDAQ:FRBA
First Bank Stock Price (Quote)
$11.95
-0.0200 (-0.167%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.69 | $13.83 | Thursday, 25th Apr 2024 FRBA stock ended at $11.95. This is 0.167% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $11.69 to a day high of $11.96. |
| 90 days | $11.69 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $11.83 | $11.96 | $11.69 | $11.95 | 63 200 |
| Apr 24, 2024 | $12.15 | $12.15 | $11.70 | $11.97 | 60 347 |
| Apr 23, 2024 | $12.91 | $12.93 | $12.23 | $12.32 | 39 548 |
| Apr 22, 2024 | $12.69 | $12.91 | $12.33 | $12.49 | 51 454 |
| Apr 19, 2024 | $12.06 | $12.74 | $12.06 | $12.72 | 55 747 |
| Apr 18, 2024 | $12.01 | $12.16 | $12.01 | $12.12 | 43 573 |
| Apr 17, 2024 | $12.20 | $12.29 | $12.04 | $12.06 | 27 258 |
| Apr 16, 2024 | $12.14 | $12.35 | $12.03 | $12.16 | 17 241 |
| Apr 15, 2024 | $12.34 | $12.40 | $12.03 | $12.23 | 56 926 |
| Apr 12, 2024 | $12.41 | $12.59 | $12.32 | $12.40 | 24 222 |
| Apr 11, 2024 | $12.36 | $12.55 | $12.36 | $12.50 | 30 597 |
| Apr 10, 2024 | $12.78 | $12.99 | $12.41 | $12.46 | 67 998 |
| Apr 09, 2024 | $13.09 | $13.10 | $12.91 | $13.04 | 36 608 |
| Apr 08, 2024 | $13.01 | $13.17 | $13.00 | $13.03 | 18 545 |
| Apr 05, 2024 | $13.09 | $13.16 | $12.89 | $12.99 | 13 047 |
| Apr 04, 2024 | $13.15 | $13.29 | $13.02 | $13.08 | 38 105 |
| Apr 03, 2024 | $12.99 | $13.16 | $12.98 | $13.05 | 17 658 |
| Apr 02, 2024 | $12.96 | $13.28 | $12.80 | $13.09 | 33 899 |
| Apr 01, 2024 | $13.54 | $13.63 | $13.02 | $13.16 | 49 968 |
| Mar 28, 2024 | $13.55 | $13.83 | $13.55 | $13.74 | 32 037 |
| Mar 27, 2024 | $13.18 | $13.55 | $13.18 | $13.49 | 17 501 |
| Mar 26, 2024 | $13.34 | $13.36 | $12.96 | $13.06 | 29 207 |
| Mar 25, 2024 | $13.31 | $13.49 | $13.21 | $13.21 | 18 036 |
| Mar 22, 2024 | $13.19 | $13.33 | $13.07 | $13.27 | 36 942 |
| Mar 21, 2024 | $13.49 | $13.70 | $12.99 | $13.08 | 97 547 |
