NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.14
+0.190 (+1.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.69 | $13.83 | Friday, 26th Apr 2024 FRBA stock ended at $12.14. This is 1.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $11.83 to a day high of $12.22. |
| 90 days | $11.69 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $6.60 | $6.81 | $6.58 | $6.72 | 11 600 |
| Jul 16, 2020 | $6.82 | $6.92 | $6.59 | $6.66 | 16 100 |
| Jul 15, 2020 | $6.76 | $7.11 | $6.66 | $6.91 | 56 000 |
| Jul 14, 2020 | $6.49 | $6.69 | $6.41 | $6.66 | 9 900 |
| Jul 13, 2020 | $6.64 | $6.64 | $6.46 | $6.59 | 12 900 |
| Jul 10, 2020 | $6.38 | $6.58 | $6.30 | $6.58 | 9 500 |
| Jul 09, 2020 | $6.50 | $6.50 | $6.27 | $6.29 | 41 600 |
| Jul 08, 2020 | $6.40 | $6.49 | $6.28 | $6.44 | 42 700 |
| Jul 07, 2020 | $6.65 | $6.66 | $6.35 | $6.38 | 30 900 |
| Jul 06, 2020 | $6.73 | $6.86 | $6.70 | $6.73 | 38 000 |
| Jul 02, 2020 | $6.62 | $6.72 | $6.60 | $6.64 | 50 594 |
| Jul 01, 2020 | $6.48 | $6.57 | $6.43 | $6.50 | 41 423 |
| Jun 30, 2020 | $6.50 | $6.69 | $6.45 | $6.52 | 33 179 |
| Jun 29, 2020 | $6.51 | $6.74 | $6.41 | $6.59 | 34 122 |
| Jun 26, 2020 | $6.79 | $6.96 | $6.35 | $6.36 | 142 522 |
| Jun 25, 2020 | $6.68 | $6.85 | $6.68 | $6.85 | 16 624 |
| Jun 24, 2020 | $6.83 | $6.92 | $6.61 | $6.74 | 36 366 |
| Jun 23, 2020 | $6.98 | $7.12 | $6.85 | $6.92 | 38 001 |
| Jun 22, 2020 | $6.72 | $6.98 | $6.72 | $6.98 | 20 712 |
| Jun 19, 2020 | $6.61 | $6.82 | $6.55 | $6.73 | 71 454 |
| Jun 18, 2020 | $6.76 | $6.89 | $6.55 | $6.57 | 20 688 |
| Jun 17, 2020 | $7.33 | $7.33 | $6.84 | $6.84 | 15 661 |
| Jun 16, 2020 | $7.35 | $7.43 | $7.03 | $7.29 | 34 992 |
| Jun 15, 2020 | $6.85 | $7.13 | $6.85 | $7.10 | 31 662 |
| Jun 12, 2020 | $7.38 | $7.38 | $7.00 | $7.10 | 25 271 |
