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 |
| Mar 20, 2024 | $12.69 | $13.58 | $12.69 | $13.36 | 32 332 |
| Mar 19, 2024 | $12.63 | $12.92 | $12.63 | $12.78 | 29 044 |
| Mar 18, 2024 | $12.75 | $12.86 | $12.51 | $12.57 | 39 208 |
| Mar 15, 2024 | $12.44 | $12.87 | $12.44 | $12.81 | 115 373 |
| Mar 14, 2024 | $12.83 | $12.83 | $12.48 | $12.54 | 58 309 |
| Mar 13, 2024 | $13.03 | $13.26 | $12.74 | $12.88 | 36 361 |
| Mar 12, 2024 | $13.33 | $13.33 | $13.06 | $13.09 | 15 734 |
| Mar 11, 2024 | $13.22 | $13.46 | $13.14 | $13.36 | 21 553 |
| Mar 08, 2024 | $13.52 | $13.55 | $13.24 | $13.24 | 23 464 |
| Mar 07, 2024 | $13.19 | $13.38 | $13.19 | $13.36 | 28 413 |
| Mar 06, 2024 | $13.14 | $13.27 | $12.79 | $13.06 | 20 999 |
| Mar 05, 2024 | $12.72 | $13.22 | $12.72 | $13.10 | 15 227 |
| Mar 04, 2024 | $12.95 | $13.17 | $12.66 | $12.71 | 28 399 |
| Mar 01, 2024 | $13.33 | $13.33 | $12.87 | $12.95 | 41 965 |
| Feb 29, 2024 | $13.38 | $13.63 | $13.22 | $13.41 | 42 279 |
| Feb 28, 2024 | $13.11 | $13.28 | $13.11 | $13.14 | 18 754 |
| Feb 27, 2024 | $13.37 | $13.39 | $13.19 | $13.24 | 24 546 |
| Feb 26, 2024 | $13.36 | $13.47 | $13.21 | $13.30 | 39 177 |
| Feb 23, 2024 | $13.49 | $13.50 | $13.32 | $13.37 | 48 793 |
| Feb 22, 2024 | $13.67 | $13.68 | $13.37 | $13.46 | 102 789 |
| Feb 21, 2024 | $13.75 | $13.75 | $13.54 | $13.68 | 24 627 |
| Feb 20, 2024 | $13.72 | $13.93 | $13.69 | $13.75 | 26 516 |
| Feb 16, 2024 | $13.91 | $13.93 | $13.70 | $13.75 | 25 357 |
| Feb 15, 2024 | $13.84 | $14.05 | $13.74 | $13.98 | 70 552 |
| Feb 14, 2024 | $13.67 | $13.70 | $13.40 | $13.68 | 77 457 |
