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 |
| Jun 08, 2021 | $14.06 | $14.23 | $14.00 | $14.07 | 37 978 |
| Jun 07, 2021 | $13.76 | $14.29 | $13.66 | $14.13 | 141 720 |
| Jun 04, 2021 | $13.62 | $13.69 | $13.30 | $13.65 | 71 107 |
| Jun 03, 2021 | $13.67 | $13.67 | $13.41 | $13.60 | 29 205 |
| Jun 02, 2021 | $13.85 | $13.85 | $13.54 | $13.71 | 63 435 |
| Jun 01, 2021 | $13.75 | $13.87 | $13.48 | $13.84 | 89 778 |
| May 28, 2021 | $13.78 | $13.84 | $13.36 | $13.73 | 80 646 |
| May 27, 2021 | $13.58 | $13.75 | $13.52 | $13.68 | 25 025 |
| May 26, 2021 | $13.23 | $13.58 | $13.11 | $13.40 | 39 787 |
| May 25, 2021 | $13.83 | $13.88 | $13.08 | $13.11 | 81 591 |
| May 24, 2021 | $13.99 | $13.99 | $13.52 | $13.74 | 43 275 |
| May 21, 2021 | $13.96 | $14.00 | $13.18 | $13.86 | 63 994 |
| May 20, 2021 | $13.57 | $13.96 | $13.27 | $13.90 | 41 165 |
| May 19, 2021 | $13.15 | $13.73 | $13.03 | $13.61 | 89 814 |
| May 18, 2021 | $13.74 | $13.82 | $13.34 | $13.36 | 33 878 |
| May 17, 2021 | $13.68 | $13.88 | $13.42 | $13.78 | 75 362 |
| May 14, 2021 | $13.62 | $13.99 | $13.61 | $13.88 | 124 300 |
| May 13, 2021 | $12.95 | $13.61 | $12.67 | $13.57 | 67 101 |
| May 12, 2021 | $13.89 | $13.89 | $12.47 | $13.03 | 210 391 |
| May 11, 2021 | $14.05 | $14.21 | $13.39 | $13.83 | 72 536 |
| May 10, 2021 | $13.63 | $14.41 | $13.55 | $14.17 | 288 556 |
| May 07, 2021 | $13.02 | $13.47 | $13.02 | $13.36 | 81 359 |
| May 06, 2021 | $12.98 | $13.18 | $12.86 | $13.08 | 59 202 |
| May 05, 2021 | $13.34 | $13.34 | $12.84 | $12.93 | 43 457 |
| May 04, 2021 | $13.29 | $13.38 | $12.96 | $13.22 | 92 940 |
