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 |
| Jun 11, 2020 | $7.32 | $7.32 | $6.69 | $7.01 | 53 980 |
| Jun 10, 2020 | $7.99 | $7.99 | $7.47 | $7.50 | 17 491 |
| Jun 09, 2020 | $8.06 | $8.13 | $7.68 | $7.88 | 22 651 |
| Jun 08, 2020 | $8.35 | $8.35 | $8.15 | $8.21 | 31 103 |
| Jun 05, 2020 | $7.93 | $8.50 | $7.93 | $8.23 | 40 922 |
| Jun 04, 2020 | $7.48 | $7.87 | $7.23 | $7.72 | 38 100 |
| Jun 03, 2020 | $7.32 | $7.74 | $7.17 | $7.63 | 40 259 |
| Jun 02, 2020 | $7.29 | $7.29 | $7.08 | $7.12 | 18 113 |
| Jun 01, 2020 | $7.57 | $7.57 | $7.20 | $7.25 | 29 046 |
| May 29, 2020 | $7.60 | $7.89 | $7.36 | $7.47 | 14 016 |
| May 28, 2020 | $8.27 | $8.27 | $7.55 | $7.62 | 24 193 |
| May 27, 2020 | $7.90 | $8.20 | $7.82 | $8.15 | 46 471 |
| May 26, 2020 | $7.59 | $7.88 | $7.39 | $7.77 | 20 731 |
| May 22, 2020 | $7.30 | $7.41 | $6.98 | $7.41 | 17 025 |
| May 21, 2020 | $7.24 | $7.57 | $7.06 | $7.14 | 23 690 |
| May 20, 2020 | $7.15 | $7.40 | $6.91 | $7.32 | 19 326 |
| May 19, 2020 | $7.22 | $7.22 | $6.93 | $7.01 | 23 841 |
| May 18, 2020 | $6.99 | $7.47 | $6.99 | $7.35 | 43 428 |
| May 15, 2020 | $6.54 | $6.80 | $6.42 | $6.80 | 24 114 |
| May 14, 2020 | $6.50 | $6.59 | $6.25 | $6.48 | 54 917 |
| May 13, 2020 | $6.57 | $6.70 | $6.49 | $6.61 | 36 502 |
| May 12, 2020 | $7.29 | $7.30 | $6.66 | $6.69 | 36 722 |
| May 11, 2020 | $7.29 | $7.50 | $7.05 | $7.22 | 76 074 |
| May 08, 2020 | $7.49 | $7.85 | $7.38 | $7.42 | 47 346 |
| May 07, 2020 | $7.47 | $7.72 | $7.25 | $7.31 | 31 387 |
