NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.29
-0.210 (-1.68%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.62 | $12.99 | Friday, 10th May 2024 FRBA stock ended at $12.29. This is 1.68% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.50% from a day low at $12.20 to a day high of $12.50. |
| 90 days | $11.62 | $14.14 | |
| 52 weeks | $9.40 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2020 | $9.38 | $10.18 | $8.93 | $9.08 | 47 483 |
| Mar 09, 2020 | $9.45 | $9.45 | $8.93 | $9.10 | 80 831 |
| Mar 06, 2020 | $9.61 | $10.31 | $9.55 | $9.83 | 75 198 |
| Mar 05, 2020 | $9.91 | $10.00 | $9.61 | $9.73 | 193 733 |
| Mar 04, 2020 | $10.22 | $10.25 | $9.76 | $10.04 | 37 390 |
| Mar 03, 2020 | $10.00 | $10.41 | $9.79 | $10.04 | 44 825 |
| Mar 02, 2020 | $9.76 | $10.11 | $9.76 | $10.11 | 66 803 |
| Feb 28, 2020 | $9.91 | $9.91 | $9.63 | $9.72 | 39 526 |
| Feb 27, 2020 | $10.27 | $10.51 | $10.04 | $10.04 | 27 223 |
| Feb 26, 2020 | $10.39 | $10.41 | $10.26 | $10.33 | 17 934 |
| Feb 25, 2020 | $10.38 | $10.51 | $10.27 | $10.31 | 16 911 |
| Feb 24, 2020 | $10.66 | $10.66 | $10.45 | $10.45 | 30 225 |
| Feb 21, 2020 | $10.82 | $10.90 | $10.65 | $10.74 | 22 029 |
| Feb 20, 2020 | $10.63 | $10.77 | $10.60 | $10.77 | 56 700 |
| Feb 19, 2020 | $10.78 | $10.78 | $10.63 | $10.65 | 5 720 |
| Feb 18, 2020 | $10.79 | $10.89 | $10.61 | $10.70 | 19 603 |
| Feb 14, 2020 | $10.80 | $10.90 | $10.80 | $10.81 | 13 900 |
| Feb 13, 2020 | $10.78 | $10.83 | $10.76 | $10.80 | 8 597 |
| Feb 12, 2020 | $10.92 | $10.98 | $10.81 | $10.81 | 8 145 |
| Feb 11, 2020 | $10.93 | $11.00 | $10.77 | $10.86 | 6 098 |
| Feb 10, 2020 | $10.91 | $10.95 | $10.73 | $10.85 | 18 437 |
| Feb 07, 2020 | $10.78 | $10.95 | $10.77 | $10.81 | 7 705 |
| Feb 06, 2020 | $10.81 | $10.91 | $10.80 | $10.85 | 43 088 |
| Feb 05, 2020 | $10.83 | $10.89 | $10.75 | $10.80 | 12 894 |
| Feb 04, 2020 | $10.84 | $10.88 | $10.75 | $10.75 | 8 725 |
