NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.14
+0.190 (+1.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.69 | $13.83 | Friday, 26th Apr 2024 FRBA stock ended at $12.14. This is 1.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $11.83 to a day high of $12.22. |
| 90 days | $11.69 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $10.68 | $10.70 | $10.09 | $10.15 | 54 772 |
| Jun 02, 2023 | $10.44 | $10.73 | $10.41 | $10.70 | 60 943 |
| Jun 01, 2023 | $10.35 | $10.51 | $10.32 | $10.41 | 48 732 |
| May 31, 2023 | $10.37 | $10.50 | $10.02 | $10.26 | 75 694 |
| May 30, 2023 | $10.52 | $10.62 | $10.44 | $10.47 | 31 723 |
| May 26, 2023 | $10.59 | $10.68 | $10.35 | $10.55 | 79 833 |
| May 25, 2023 | $10.66 | $10.67 | $10.34 | $10.34 | 11 079 |
| May 24, 2023 | $10.72 | $10.85 | $10.67 | $10.70 | 43 513 |
| May 23, 2023 | $10.62 | $10.89 | $10.62 | $10.73 | 29 736 |
| May 22, 2023 | $10.36 | $10.64 | $10.23 | $10.61 | 42 102 |
| May 19, 2023 | $10.49 | $10.49 | $10.11 | $10.36 | 93 988 |
| May 18, 2023 | $10.37 | $10.47 | $9.52 | $10.39 | 71 638 |
| May 17, 2023 | $10.08 | $10.37 | $9.79 | $10.32 | 80 481 |
| May 16, 2023 | $10.08 | $10.19 | $10.04 | $10.08 | 62 141 |
| May 15, 2023 | $9.65 | $10.49 | $9.65 | $10.08 | 201 603 |
| May 12, 2023 | $9.50 | $9.67 | $9.40 | $9.65 | 63 114 |
| May 11, 2023 | $9.28 | $9.46 | $9.24 | $9.39 | 48 447 |
| May 10, 2023 | $9.45 | $9.51 | $9.35 | $9.45 | 61 800 |
| May 09, 2023 | $9.11 | $9.44 | $9.11 | $9.33 | 54 846 |
| May 08, 2023 | $9.30 | $9.64 | $9.23 | $9.24 | 171 006 |
| May 05, 2023 | $8.90 | $9.07 | $8.86 | $9.06 | 88 161 |
| May 04, 2023 | $8.91 | $9.19 | $8.60 | $8.64 | 146 260 |
| May 03, 2023 | $8.70 | $9.62 | $8.70 | $9.07 | 277 911 |
| May 02, 2023 | $9.33 | $9.37 | $8.60 | $8.60 | 146 365 |
| May 01, 2023 | $9.76 | $9.80 | $9.26 | $9.33 | 52 377 |
