NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.10
+0.210 (+1.77%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.62 | $13.29 | Thursday, 2nd May 2024 FRBA stock ended at $12.10. This is 1.77% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.55% from a day low at $11.83 to a day high of $12.25. |
| 90 days | $11.62 | $14.14 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $10.01 | $10.03 | $9.64 | $9.71 | 56 254 |
| Apr 27, 2023 | $10.16 | $10.16 | $9.59 | $10.07 | 73 938 |
| Apr 26, 2023 | $9.37 | $9.80 | $9.37 | $9.67 | 67 522 |
| Apr 25, 2023 | $9.56 | $9.71 | $9.16 | $9.47 | 44 082 |
| Apr 24, 2023 | $9.68 | $9.70 | $9.58 | $9.63 | 48 044 |
| Apr 21, 2023 | $9.89 | $9.92 | $9.62 | $9.67 | 33 947 |
| Apr 20, 2023 | $9.82 | $9.99 | $9.60 | $9.99 | 32 316 |
| Apr 19, 2023 | $9.63 | $10.04 | $9.62 | $9.82 | 91 593 |
| Apr 18, 2023 | $10.01 | $10.01 | $9.65 | $9.69 | 114 216 |
| Apr 17, 2023 | $9.83 | $10.10 | $9.75 | $9.98 | 34 465 |
| Apr 14, 2023 | $10.13 | $10.29 | $9.68 | $9.78 | 41 231 |
| Apr 13, 2023 | $9.98 | $10.23 | $9.94 | $10.02 | 18 855 |
| Apr 12, 2023 | $10.27 | $10.28 | $9.95 | $9.97 | 37 518 |
| Apr 11, 2023 | $10.05 | $10.29 | $10.00 | $10.19 | 31 134 |
| Apr 10, 2023 | $10.02 | $10.30 | $10.02 | $10.04 | 46 676 |
| Apr 06, 2023 | $10.00 | $10.28 | $10.00 | $10.13 | 14 179 |
| Apr 05, 2023 | $9.93 | $10.17 | $9.93 | $10.05 | 22 647 |
| Apr 04, 2023 | $10.25 | $10.25 | $9.76 | $10.05 | 46 765 |
| Apr 03, 2023 | $10.03 | $10.48 | $10.03 | $10.20 | 123 456 |
| Mar 31, 2023 | $10.04 | $10.25 | $9.98 | $10.10 | 101 097 |
| Mar 30, 2023 | $10.60 | $10.69 | $9.96 | $10.00 | 37 955 |
