NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.18
+0.0100 (+0.0822%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FRBA stock ended at $12.18. This is 0.0822% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.78% from a day low at $12.11 to a day high of $12.33. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 06, 2020 | $7.65 | $7.86 | $7.28 | $7.40 | 44 130 |
| May 05, 2020 | $7.94 | $7.94 | $7.38 | $7.38 | 49 964 |
| May 04, 2020 | $7.44 | $7.98 | $7.25 | $7.76 | 65 826 |
| May 01, 2020 | $7.70 | $7.84 | $7.27 | $7.60 | 36 230 |
| Apr 30, 2020 | $7.51 | $8.30 | $7.46 | $7.92 | 55 117 |
| Apr 29, 2020 | $6.92 | $8.00 | $6.92 | $7.75 | 69 737 |
| Apr 28, 2020 | $7.00 | $7.13 | $6.41 | $6.67 | 43 471 |
| Apr 27, 2020 | $7.00 | $7.46 | $6.44 | $6.84 | 76 413 |
| Apr 24, 2020 | $6.67 | $7.11 | $6.49 | $7.00 | 22 459 |
| Apr 23, 2020 | $6.70 | $7.00 | $6.52 | $6.73 | 78 104 |
| Apr 22, 2020 | $6.69 | $6.95 | $6.44 | $6.84 | 17 370 |
| Apr 21, 2020 | $6.54 | $6.79 | $6.53 | $6.54 | 9 961 |
| Apr 20, 2020 | $6.54 | $6.92 | $6.34 | $6.75 | 28 798 |
| Apr 17, 2020 | $6.44 | $6.99 | $6.44 | $6.73 | 54 626 |
| Apr 16, 2020 | $6.42 | $6.95 | $6.00 | $6.28 | 93 087 |
| Apr 15, 2020 | $6.75 | $6.86 | $6.35 | $6.40 | 35 095 |
| Apr 14, 2020 | $6.82 | $7.31 | $6.80 | $7.05 | 45 884 |
| Apr 13, 2020 | $7.12 | $7.23 | $6.45 | $6.65 | 72 699 |
| Apr 09, 2020 | $7.10 | $7.36 | $7.10 | $7.21 | 55 507 |
