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 |
| Jul 14, 2021 | $13.48 | $13.48 | $13.16 | $13.35 | 26 328 |
| Jul 13, 2021 | $13.42 | $13.55 | $13.08 | $13.39 | 42 468 |
| Jul 12, 2021 | $13.12 | $13.46 | $13.09 | $13.42 | 21 749 |
| Jul 09, 2021 | $13.20 | $13.28 | $13.11 | $13.20 | 28 348 |
| Jul 08, 2021 | $12.83 | $13.16 | $12.61 | $13.04 | 53 117 |
| Jul 07, 2021 | $13.05 | $13.26 | $13.05 | $13.09 | 29 391 |
| Jul 06, 2021 | $13.25 | $13.29 | $12.95 | $13.13 | 37 320 |
| Jul 02, 2021 | $13.63 | $13.63 | $13.10 | $13.29 | 28 165 |
| Jul 01, 2021 | $13.65 | $13.69 | $13.48 | $13.61 | 24 320 |
| Jun 30, 2021 | $13.63 | $13.68 | $13.52 | $13.54 | 19 172 |
| Jun 29, 2021 | $13.87 | $13.92 | $13.66 | $13.73 | 23 390 |
| Jun 28, 2021 | $14.13 | $14.35 | $13.74 | $13.86 | 58 556 |
| Jun 25, 2021 | $14.08 | $14.29 | $13.87 | $14.09 | 402 600 |
| Jun 24, 2021 | $13.95 | $14.14 | $13.80 | $14.07 | 28 416 |
| Jun 23, 2021 | $13.88 | $14.12 | $13.22 | $13.89 | 46 937 |
| Jun 22, 2021 | $13.49 | $14.33 | $13.17 | $13.85 | 69 338 |
| Jun 21, 2021 | $13.52 | $13.86 | $13.50 | $13.66 | 48 848 |
| Jun 18, 2021 | $13.53 | $13.66 | $13.15 | $13.40 | 98 264 |
| Jun 17, 2021 | $14.15 | $14.15 | $13.70 | $13.85 | 38 601 |
| Jun 16, 2021 | $13.99 | $14.13 | $13.72 | $14.09 | 38 653 |
| Jun 15, 2021 | $13.83 | $14.20 | $13.66 | $14.05 | 31 518 |
| Jun 14, 2021 | $13.91 | $13.97 | $13.67 | $13.77 | 36 394 |
| Jun 11, 2021 | $13.76 | $13.97 | $13.76 | $13.84 | 28 407 |
| Jun 10, 2021 | $13.85 | $13.85 | $13.66 | $13.75 | 44 414 |
| Jun 09, 2021 | $13.97 | $13.97 | $13.75 | $13.89 | 29 433 |
