NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.50
+0.1000 (+0.81%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.62 | $13.10 | Thursday, 9th May 2024 FRBA stock ended at $12.50. This is 0.81% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.54% from a day low at $12.31 to a day high of $12.50. |
| 90 days | $11.62 | $14.14 | |
| 52 weeks | $9.24 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 08, 2020 | $6.94 | $7.01 | $6.60 | $6.95 | 36 241 |
| Apr 07, 2020 | $6.96 | $7.52 | $6.62 | $6.72 | 74 035 |
| Apr 06, 2020 | $6.34 | $6.95 | $6.23 | $6.87 | 60 177 |
| Apr 03, 2020 | $6.35 | $6.48 | $6.08 | $6.10 | 23 434 |
| Apr 02, 2020 | $6.12 | $6.65 | $6.12 | $6.42 | 48 071 |
| Apr 01, 2020 | $6.43 | $7.71 | $6.06 | $6.10 | 101 849 |
| Mar 31, 2020 | $6.75 | $7.06 | $6.26 | $6.94 | 79 236 |
| Mar 30, 2020 | $6.57 | $7.08 | $6.50 | $6.72 | 43 071 |
| Mar 27, 2020 | $7.15 | $7.35 | $6.60 | $6.60 | 39 347 |
| Mar 26, 2020 | $7.17 | $7.45 | $7.12 | $7.40 | 88 709 |
| Mar 25, 2020 | $7.08 | $7.62 | $6.81 | $7.15 | 50 498 |
| Mar 24, 2020 | $6.90 | $7.21 | $6.80 | $7.21 | 106 996 |
| Mar 23, 2020 | $6.38 | $7.49 | $6.12 | $6.97 | 81 552 |
| Mar 20, 2020 | $7.36 | $7.36 | $6.01 | $6.42 | 82 715 |
| Mar 19, 2020 | $7.12 | $8.39 | $7.06 | $7.44 | 55 032 |
| Mar 18, 2020 | $6.51 | $7.66 | $6.25 | $7.13 | 97 950 |
| Mar 17, 2020 | $6.65 | $8.83 | $6.65 | $8.83 | 67 238 |
| Mar 16, 2020 | $7.43 | $10.47 | $6.05 | $6.65 | 58 945 |
| Mar 13, 2020 | $8.10 | $8.35 | $7.94 | $8.15 | 61 346 |
| Mar 12, 2020 | $8.08 | $8.53 | $7.18 | $7.61 | 64 286 |
| Mar 11, 2020 | $8.92 | $9.07 | $8.30 | $8.45 | 176 280 |
| Mar 10, 2020 | $9.38 | $10.18 | $8.93 | $9.08 | 47 483 |
