NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.17
+0.0700 (+0.579%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FRBA stock ended at $12.17. This is 0.579% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.53% from a day low at $12.12 to a day high of $12.31. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $14.19 | $14.19 | $13.57 | $13.57 | 39 608 |
| Sep 30, 2021 | $14.35 | $14.40 | $14.09 | $14.09 | 18 726 |
| Sep 29, 2021 | $13.76 | $14.38 | $13.76 | $14.38 | 30 519 |
| Sep 28, 2021 | $13.85 | $13.90 | $13.64 | $13.68 | 13 352 |
| Sep 27, 2021 | $13.55 | $13.95 | $13.55 | $13.79 | 37 747 |
| Sep 24, 2021 | $13.26 | $13.75 | $13.26 | $13.50 | 38 581 |
| Sep 23, 2021 | $13.41 | $13.60 | $13.28 | $13.53 | 27 329 |
| Sep 22, 2021 | $13.15 | $13.54 | $13.10 | $13.27 | 17 172 |
| Sep 21, 2021 | $12.88 | $13.17 | $12.88 | $13.11 | 13 344 |
| Sep 20, 2021 | $13.03 | $13.54 | $12.80 | $12.83 | 92 704 |
| Sep 17, 2021 | $12.96 | $13.26 | $12.82 | $13.20 | 59 620 |
| Sep 16, 2021 | $12.92 | $13.11 | $12.82 | $12.87 | 17 508 |
| Sep 15, 2021 | $12.81 | $13.08 | $12.73 | $13.00 | 20 677 |
| Sep 14, 2021 | $12.91 | $12.96 | $12.81 | $12.81 | 20 295 |
| Sep 13, 2021 | $13.03 | $13.20 | $12.81 | $12.97 | 62 605 |
| Sep 10, 2021 | $13.01 | $13.01 | $12.80 | $12.80 | 13 729 |
| Sep 09, 2021 | $12.83 | $13.18 | $12.83 | $12.84 | 18 954 |
| Sep 08, 2021 | $13.10 | $13.10 | $12.61 | $12.76 | 64 115 |
| Sep 07, 2021 | $13.25 | $13.39 | $13.11 | $13.11 | 26 698 |
| Sep 03, 2021 | $13.44 | $13.44 | $13.15 | $13.30 | 11 694 |
| Sep 02, 2021 | $13.41 | $13.50 | $13.28 | $13.50 | 13 564 |
| Sep 01, 2021 | $13.49 | $13.60 | $13.25 | $13.41 | 9 949 |
| Aug 31, 2021 | $13.62 | $13.62 | $13.28 | $13.32 | 16 713 |
| Aug 30, 2021 | $13.53 | $13.62 | $13.26 | $13.26 | 13 621 |
| Aug 27, 2021 | $13.27 | $13.60 | $13.27 | $13.50 | 21 670 |
