NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.29
+0.110 (+0.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FRBA stock ended at $12.29. This is 0.90% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.13% from a day low at $12.21 to a day high of $12.47. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2023 | $13.69 | $13.69 | $13.52 | $13.67 | 13 270 |
| Feb 24, 2023 | $13.67 | $13.67 | $13.46 | $13.54 | 24 944 |
| Feb 23, 2023 | $13.73 | $13.79 | $13.65 | $13.76 | 25 876 |
| Feb 22, 2023 | $13.81 | $13.81 | $13.61 | $13.69 | 28 364 |
| Feb 21, 2023 | $13.68 | $13.83 | $13.62 | $13.73 | 40 589 |
| Feb 17, 2023 | $13.78 | $13.89 | $13.60 | $13.88 | 50 299 |
| Feb 16, 2023 | $13.64 | $13.83 | $13.64 | $13.74 | 25 860 |
| Feb 15, 2023 | $13.73 | $13.89 | $13.73 | $13.82 | 30 380 |
| Feb 14, 2023 | $13.85 | $13.89 | $13.64 | $13.81 | 82 129 |
| Feb 13, 2023 | $13.76 | $13.88 | $13.65 | $13.85 | 46 987 |
| Feb 10, 2023 | $13.74 | $13.87 | $13.74 | $13.80 | 115 218 |
| Feb 09, 2023 | $13.79 | $13.89 | $13.68 | $13.81 | 51 768 |
| Feb 08, 2023 | $13.71 | $13.95 | $13.70 | $13.94 | 56 244 |
| Feb 07, 2023 | $13.76 | $13.95 | $13.70 | $13.95 | 50 219 |
| Feb 06, 2023 | $13.89 | $13.89 | $13.63 | $13.75 | 30 235 |
| Feb 03, 2023 | $13.78 | $13.98 | $13.78 | $13.89 | 67 403 |
| Feb 02, 2023 | $13.54 | $13.79 | $13.54 | $13.75 | 24 726 |
| Feb 01, 2023 | $13.52 | $13.75 | $13.42 | $13.73 | 39 898 |
| Jan 31, 2023 | $13.34 | $13.61 | $13.34 | $13.53 | 38 256 |
| Jan 30, 2023 | $13.35 | $13.50 | $13.25 | $13.37 | 21 159 |
| Jan 27, 2023 | $13.25 | $13.49 | $13.23 | $13.45 | 22 454 |
| Jan 26, 2023 | $13.05 | $13.25 | $12.95 | $13.23 | 328 158 |
| Jan 25, 2023 | $13.16 | $13.47 | $13.11 | $13.45 | 28 207 |
| Jan 24, 2023 | $13.41 | $13.49 | $13.36 | $13.36 | 29 051 |
| Jan 23, 2023 | $13.40 | $13.52 | $13.40 | $13.50 | 26 367 |
