NASDAQ:FRBA
First Bank Stock Price (Quote)
$11.97
-0.350 (-2.84%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.70 | $13.83 | Wednesday, 24th Apr 2024 FRBA stock ended at $11.97. This is 2.84% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.85% from a day low at $11.70 to a day high of $12.15. |
| 90 days | $11.70 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2021 | $9.77 | $9.92 | $9.76 | $9.92 | 12 100 |
| Jan 11, 2021 | $9.37 | $9.76 | $9.19 | $9.72 | 46 553 |
| Jan 08, 2021 | $9.68 | $9.89 | $9.50 | $9.56 | 16 126 |
| Jan 07, 2021 | $9.44 | $9.95 | $9.43 | $9.71 | 36 346 |
| Jan 06, 2021 | $9.35 | $10.06 | $9.34 | $9.37 | 65 868 |
| Jan 05, 2021 | $9.47 | $9.60 | $9.31 | $9.31 | 33 408 |
| Jan 04, 2021 | $9.36 | $9.64 | $9.29 | $9.51 | 58 062 |
| Dec 31, 2020 | $9.50 | $9.64 | $9.33 | $9.38 | 25 407 |
| Dec 30, 2020 | $9.60 | $9.65 | $9.42 | $9.52 | 23 186 |
| Dec 29, 2020 | $9.94 | $9.94 | $9.62 | $9.65 | 16 460 |
| Dec 28, 2020 | $9.69 | $9.92 | $9.53 | $9.88 | 21 192 |
| Dec 24, 2020 | $9.62 | $9.63 | $9.48 | $9.52 | 4 849 |
| Dec 23, 2020 | $9.49 | $9.63 | $9.40 | $9.53 | 17 397 |
| Dec 22, 2020 | $9.53 | $9.66 | $9.29 | $9.51 | 24 637 |
| Dec 21, 2020 | $9.24 | $9.58 | $9.17 | $9.58 | 19 662 |
| Dec 18, 2020 | $9.63 | $9.83 | $9.20 | $9.22 | 96 015 |
| Dec 17, 2020 | $9.76 | $9.76 | $9.52 | $9.63 | 17 151 |
| Dec 16, 2020 | $9.95 | $9.97 | $9.65 | $9.70 | 24 419 |
| Dec 15, 2020 | $9.52 | $10.01 | $9.39 | $9.87 | 47 378 |
| Dec 14, 2020 | $9.58 | $9.74 | $9.33 | $9.43 | 29 076 |
| Dec 11, 2020 | $9.50 | $9.58 | $9.48 | $9.58 | 8 314 |
| Dec 10, 2020 | $9.61 | $9.75 | $9.50 | $9.60 | 14 642 |
| Dec 09, 2020 | $9.53 | $9.80 | $9.53 | $9.69 | 27 750 |
| Dec 08, 2020 | $9.38 | $9.73 | $9.30 | $9.69 | 42 503 |
| Dec 07, 2020 | $9.38 | $9.58 | $9.32 | $9.51 | 15 681 |
