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 |
| Dec 03, 2020 | $9.27 | $9.35 | $9.18 | $9.24 | 20 037 |
| Dec 02, 2020 | $9.36 | $9.48 | $9.24 | $9.29 | 22 891 |
| Dec 01, 2020 | $9.35 | $9.43 | $9.20 | $9.34 | 21 361 |
| Nov 30, 2020 | $9.30 | $9.54 | $9.25 | $9.29 | 21 273 |
| Nov 27, 2020 | $9.38 | $9.40 | $9.17 | $9.28 | 8 424 |
| Nov 25, 2020 | $9.24 | $9.49 | $9.12 | $9.43 | 19 442 |
| Nov 24, 2020 | $9.42 | $9.69 | $9.13 | $9.24 | 76 713 |
| Nov 23, 2020 | $9.30 | $9.46 | $9.12 | $9.28 | 32 774 |
| Nov 20, 2020 | $9.09 | $9.21 | $9.03 | $9.18 | 29 681 |
| Nov 19, 2020 | $9.26 | $9.33 | $9.25 | $9.27 | 12 790 |
| Nov 18, 2020 | $9.32 | $9.79 | $9.20 | $9.23 | 13 306 |
| Nov 17, 2020 | $9.32 | $9.51 | $9.00 | $9.24 | 25 785 |
| Nov 16, 2020 | $9.37 | $9.76 | $9.27 | $9.30 | 30 369 |
| Nov 13, 2020 | $9.10 | $9.50 | $9.05 | $9.20 | 14 223 |
| Nov 12, 2020 | $9.58 | $9.58 | $8.90 | $8.94 | 25 476 |
| Nov 11, 2020 | $9.71 | $9.71 | $9.41 | $9.62 | 21 760 |
| Nov 10, 2020 | $9.04 | $10.00 | $9.04 | $9.74 | 54 289 |
| Nov 09, 2020 | $8.95 | $9.91 | $8.76 | $8.91 | 74 792 |
| Nov 06, 2020 | $8.96 | $9.13 | $8.47 | $8.49 | 24 501 |
| Nov 05, 2020 | $8.65 | $9.02 | $8.65 | $8.99 | 20 094 |
| Nov 04, 2020 | $8.75 | $9.34 | $8.45 | $8.80 | 57 895 |
| Nov 03, 2020 | $8.45 | $9.00 | $8.45 | $8.93 | 64 507 |
| Nov 02, 2020 | $7.63 | $8.46 | $7.63 | $8.24 | 122 474 |
| Oct 30, 2020 | $7.79 | $7.85 | $7.43 | $7.49 | 41 283 |
| Oct 29, 2020 | $7.60 | $7.90 | $7.09 | $7.85 | 44 556 |
