NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.29
+0.110 (+0.90%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FRBA stock ended at $12.29. This is 0.90% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.13% from a day low at $12.21 to a day high of $12.47. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 28, 2020 | $7.70 | $7.85 | $7.50 | $7.65 | 30 353 |
| Oct 27, 2020 | $7.56 | $7.93 | $7.46 | $7.81 | 35 057 |
| Oct 26, 2020 | $7.28 | $7.40 | $7.12 | $7.20 | 15 827 |
| Oct 23, 2020 | $7.35 | $7.48 | $7.33 | $7.48 | 18 370 |
| Oct 22, 2020 | $7.15 | $7.44 | $7.15 | $7.29 | 23 278 |
| Oct 21, 2020 | $7.08 | $7.16 | $7.03 | $7.13 | 11 529 |
| Oct 20, 2020 | $6.99 | $7.18 | $6.99 | $7.05 | 10 678 |
| Oct 19, 2020 | $6.94 | $7.01 | $6.92 | $6.94 | 4 426 |
| Oct 16, 2020 | $6.97 | $7.09 | $6.88 | $6.92 | 9 553 |
| Oct 15, 2020 | $6.83 | $7.09 | $6.83 | $7.00 | 9 103 |
| Oct 14, 2020 | $6.84 | $7.00 | $6.83 | $6.85 | 8 723 |
| Oct 13, 2020 | $6.97 | $7.21 | $6.91 | $6.99 | 4 566 |
| Oct 12, 2020 | $7.14 | $7.14 | $6.94 | $7.01 | 6 054 |
| Oct 09, 2020 | $7.14 | $7.20 | $6.87 | $7.03 | 6 738 |
| Oct 08, 2020 | $6.98 | $7.17 | $6.83 | $7.12 | 219 033 |
