NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.16
-0.0700 (-0.572%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.03 | $13.83 | Tuesday, 16th Apr 2024 FRBA stock ended at $12.16. This is 0.572% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.62% from a day low at $12.03 to a day high of $12.35. |
90 days | $12.03 | $14.78 | |
52 weeks | $8.60 | $15.17 |
Date | Open | High | Low | Close | Volume |
2023-12-27 | $15.00 | $15.08 | $14.97 | $15.05 | 42 726 |
2023-12-26 | $14.98 | $15.17 | $14.83 | $15.00 | 42 640 |
2023-12-22 | $15.00 | $15.00 | $14.67 | $14.88 | 47 378 |
2023-12-21 | $14.55 | $15.00 | $14.45 | $14.99 | 102 323 |
2023-12-20 | $14.55 | $14.80 | $14.43 | $14.44 | 50 796 |
2023-12-19 | $14.50 | $14.82 | $14.30 | $14.50 | 99 283 |
2023-12-18 | $14.50 | $14.52 | $14.23 | $14.44 | 45 124 |
2023-12-15 | $14.10 | $14.50 | $13.89 | $14.42 | 177 024 |
2023-12-14 | $14.09 | $14.64 | $13.75 | $14.06 | 90 118 |
2023-12-13 | $13.60 | $14.37 | $13.50 | $14.25 | 135 921 |
2023-12-12 | $13.75 | $13.99 | $13.50 | $13.56 | 31 131 |
2023-12-11 | $13.59 | $13.84 | $13.49 | $13.66 | 60 064 |
2023-12-08 | $13.25 | $13.66 | $13.25 | $13.58 | 98 067 |
2023-12-07 | $13.06 | $13.33 | $13.00 | $13.25 | 180 708 |
2023-12-06 | $13.03 | $13.37 | $12.92 | $12.95 | 28 014 |
2023-12-05 | $13.14 | $13.14 | $12.97 | $12.98 | 22 696 |
2023-12-04 | $12.75 | $13.10 | $12.68 | $13.09 | 31 185 |
2023-12-01 | $12.07 | $12.77 | $12.07 | $12.77 | 50 112 |
2023-11-30 | $12.47 | $12.47 | $12.18 | $12.19 | 11 754 |
2023-11-29 | $12.33 | $12.60 | $12.33 | $12.38 | 19 126 |
2023-11-28 | $12.40 | $12.41 | $12.14 | $12.18 | 19 890 |
2023-11-27 | $12.47 | $12.47 | $12.23 | $12.39 | 19 764 |
2023-11-24 | $12.11 | $12.47 | $12.11 | $12.42 | 11 301 |
2023-11-22 | $12.24 | $12.27 | $11.95 | $12.10 | 33 468 |
2023-11-21 | $12.49 | $12.49 | $12.02 | $12.13 | 26 534 |