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 17, 2021 | $11.14 | $11.38 | $10.95 | $10.95 | 44 933 |
| Feb 16, 2021 | $11.12 | $11.19 | $10.78 | $11.09 | 73 535 |
| Feb 12, 2021 | $10.69 | $10.93 | $10.50 | $10.58 | 56 557 |
| Feb 11, 2021 | $11.12 | $11.47 | $10.62 | $10.80 | 50 452 |
| Feb 10, 2021 | $11.21 | $11.33 | $10.90 | $10.98 | 52 724 |
| Feb 09, 2021 | $12.67 | $13.08 | $11.00 | $11.16 | 93 201 |
| Feb 08, 2021 | $10.94 | $12.09 | $10.80 | $11.59 | 199 507 |
| Feb 05, 2021 | $10.44 | $10.59 | $10.31 | $10.57 | 33 275 |
| Feb 04, 2021 | $9.79 | $10.43 | $9.75 | $10.43 | 31 472 |
| Feb 03, 2021 | $9.53 | $9.84 | $9.51 | $9.84 | 38 958 |
| Feb 02, 2021 | $9.18 | $9.73 | $9.18 | $9.63 | 44 215 |
| Feb 01, 2021 | $9.17 | $9.36 | $9.05 | $9.07 | 42 877 |
| Jan 29, 2021 | $9.46 | $9.52 | $9.05 | $9.05 | 36 226 |
| Jan 28, 2021 | $9.33 | $9.59 | $9.19 | $9.58 | 22 909 |
| Jan 27, 2021 | $9.52 | $9.52 | $8.78 | $9.16 | 56 399 |
| Jan 26, 2021 | $9.80 | $9.85 | $9.66 | $9.67 | 33 676 |
| Jan 25, 2021 | $9.64 | $9.81 | $9.54 | $9.80 | 30 466 |
| Jan 22, 2021 | $9.05 | $9.69 | $9.01 | $9.69 | 54 524 |
| Jan 21, 2021 | $9.50 | $9.50 | $9.12 | $9.12 | 52 306 |
| Jan 20, 2021 | $9.58 | $9.58 | $9.50 | $9.50 | 16 238 |
| Jan 19, 2021 | $9.58 | $9.58 | $9.39 | $9.50 | 30 974 |
| Jan 15, 2021 | $9.59 | $10.00 | $9.50 | $9.56 | 19 872 |
| Jan 14, 2021 | $9.57 | $9.68 | $9.55 | $9.62 | 9 653 |
| Jan 13, 2021 | $9.83 | $9.91 | $9.56 | $9.56 | 17 586 |
| Jan 12, 2021 | $9.77 | $9.92 | $9.76 | $9.92 | 12 100 |
