NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.32
-0.170 (-1.36%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $13.83 | Tuesday, 23rd Apr 2024 FRBA stock ended at $12.32. This is 1.36% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.69% from a day low at $12.23 to a day high of $12.93. |
| 90 days | $12.01 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $13.39 | $13.72 | $13.39 | $13.69 | 41 169 |
| Feb 08, 2024 | $13.25 | $13.53 | $12.93 | $13.48 | 40 628 |
| Feb 07, 2024 | $13.38 | $13.42 | $12.99 | $13.32 | 67 691 |
| Feb 06, 2024 | $13.21 | $13.56 | $13.17 | $13.42 | 95 491 |
| Feb 05, 2024 | $13.26 | $13.27 | $13.03 | $13.21 | 43 975 |
| Feb 02, 2024 | $13.37 | $13.61 | $13.34 | $13.42 | 48 137 |
| Feb 01, 2024 | $13.72 | $13.83 | $13.26 | $13.57 | 55 487 |
| Jan 31, 2024 | $14.60 | $14.60 | $13.72 | $13.74 | 43 318 |
| Jan 30, 2024 | $14.58 | $14.78 | $14.57 | $14.73 | 111 223 |
| Jan 29, 2024 | $14.66 | $14.69 | $14.38 | $14.55 | 135 483 |
| Jan 26, 2024 | $14.59 | $14.72 | $14.45 | $14.50 | 47 569 |
| Jan 25, 2024 | $14.45 | $14.48 | $14.05 | $14.45 | 50 706 |
| Jan 24, 2024 | $14.65 | $14.65 | $14.36 | $14.45 | 32 776 |
| Jan 23, 2024 | $14.66 | $14.66 | $14.28 | $14.47 | 46 163 |
| Jan 22, 2024 | $13.99 | $14.60 | $13.76 | $14.55 | 84 241 |
| Jan 19, 2024 | $13.78 | $13.85 | $13.56 | $13.83 | 40 179 |
| Jan 18, 2024 | $13.63 | $14.33 | $13.54 | $13.66 | 26 912 |
| Jan 17, 2024 | $13.41 | $13.61 | $13.10 | $13.61 | 38 881 |
| Jan 16, 2024 | $13.79 | $13.90 | $13.58 | $13.62 | 28 379 |
| Jan 12, 2024 | $14.20 | $14.20 | $13.82 | $13.95 | 73 204 |
| Jan 11, 2024 | $14.02 | $14.24 | $13.87 | $14.18 | 47 256 |
| Jan 10, 2024 | $13.77 | $14.04 | $13.70 | $14.03 | 45 233 |
| Jan 09, 2024 | $13.89 | $13.90 | $13.71 | $13.80 | 36 745 |
| Jan 08, 2024 | $13.89 | $14.05 | $13.62 | $13.97 | 33 094 |
| Jan 05, 2024 | $13.95 | $14.02 | $13.65 | $13.84 | 199 665 |
