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 |
| Aug 20, 2020 | $6.78 | $6.85 | $6.64 | $6.76 | 11 679 |
| Aug 19, 2020 | $6.83 | $6.89 | $6.68 | $6.87 | 21 162 |
| Aug 18, 2020 | $6.95 | $7.00 | $6.74 | $6.81 | 16 101 |
| Aug 17, 2020 | $7.09 | $7.25 | $6.95 | $6.95 | 21 733 |
| Aug 14, 2020 | $7.13 | $7.24 | $6.92 | $7.24 | 10 163 |
| Aug 13, 2020 | $7.29 | $7.29 | $7.07 | $7.20 | 9 374 |
| Aug 12, 2020 | $6.92 | $7.33 | $6.92 | $7.30 | 42 747 |
| Aug 11, 2020 | $6.85 | $6.98 | $6.80 | $6.81 | 77 818 |
| Aug 10, 2020 | $6.57 | $6.78 | $6.57 | $6.71 | 32 852 |
| Aug 07, 2020 | $6.41 | $6.61 | $6.30 | $6.60 | 34 371 |
| Aug 06, 2020 | $6.41 | $6.60 | $6.41 | $6.43 | 13 256 |
| Aug 05, 2020 | $6.71 | $6.91 | $6.43 | $6.51 | 52 709 |
| Aug 04, 2020 | $6.63 | $6.75 | $6.61 | $6.68 | 10 147 |
| Aug 03, 2020 | $6.54 | $6.71 | $6.54 | $6.71 | 11 359 |
| Jul 31, 2020 | $6.67 | $6.67 | $6.31 | $6.53 | 60 026 |
| Jul 30, 2020 | $6.66 | $6.75 | $6.66 | $6.70 | 9 113 |
| Jul 29, 2020 | $6.60 | $6.90 | $6.60 | $6.73 | 18 714 |
| Jul 28, 2020 | $6.60 | $6.89 | $6.60 | $6.64 | 11 179 |
| Jul 27, 2020 | $6.50 | $6.65 | $6.50 | $6.65 | 16 673 |
| Jul 24, 2020 | $6.66 | $6.82 | $6.50 | $6.50 | 10 470 |
| Jul 23, 2020 | $6.66 | $6.85 | $6.66 | $6.77 | 11 229 |
| Jul 22, 2020 | $6.82 | $6.90 | $6.66 | $6.72 | 8 700 |
| Jul 21, 2020 | $6.55 | $6.94 | $6.55 | $6.92 | 10 300 |
| Jul 20, 2020 | $6.66 | $6.66 | $6.44 | $6.45 | 6 900 |
| Jul 17, 2020 | $6.60 | $6.81 | $6.58 | $6.72 | 11 600 |
