NASDAQ:FRBA
First Bank Stock Price (Quote)
$11.97
-0.350 (-2.84%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.70 | $13.83 | Wednesday, 24th Apr 2024 FRBA stock ended at $11.97. This is 2.84% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.85% from a day low at $11.70 to a day high of $12.15. |
| 90 days | $11.70 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $11.01 | $11.15 | $10.98 | $11.08 | 28 994 |
| Sep 18, 2023 | $11.11 | $11.23 | $11.03 | $11.03 | 21 222 |
| Sep 15, 2023 | $10.91 | $11.29 | $10.91 | $11.25 | 140 924 |
| Sep 14, 2023 | $10.96 | $11.05 | $10.93 | $10.94 | 35 982 |
| Sep 13, 2023 | $10.88 | $10.97 | $10.87 | $10.91 | 25 717 |
| Sep 12, 2023 | $11.02 | $11.08 | $10.94 | $10.98 | 17 512 |
| Sep 11, 2023 | $11.13 | $11.13 | $10.94 | $10.96 | 27 924 |
| Sep 08, 2023 | $11.17 | $11.17 | $10.98 | $11.04 | 17 495 |
| Sep 07, 2023 | $11.11 | $11.18 | $10.93 | $11.08 | 82 369 |
| Sep 06, 2023 | $11.32 | $11.35 | $11.06 | $11.11 | 54 389 |
| Sep 05, 2023 | $11.48 | $11.48 | $11.25 | $11.33 | 21 650 |
| Sep 01, 2023 | $11.46 | $11.58 | $11.46 | $11.53 | 36 250 |
| Aug 31, 2023 | $11.56 | $11.56 | $11.41 | $11.44 | 32 615 |
| Aug 30, 2023 | $11.42 | $11.61 | $11.42 | $11.58 | 20 499 |
| Aug 29, 2023 | $11.50 | $11.56 | $11.45 | $11.48 | 17 753 |
| Aug 28, 2023 | $11.66 | $11.77 | $11.46 | $11.51 | 18 249 |
| Aug 25, 2023 | $11.70 | $11.72 | $11.51 | $11.54 | 22 052 |
| Aug 24, 2023 | $11.53 | $11.73 | $11.50 | $11.62 | 34 453 |
| Aug 23, 2023 | $11.62 | $11.63 | $11.49 | $11.59 | 17 279 |
| Aug 22, 2023 | $11.77 | $11.80 | $11.52 | $11.56 | 35 982 |
| Aug 21, 2023 | $11.89 | $11.89 | $11.64 | $11.72 | 32 578 |
| Aug 18, 2023 | $11.78 | $12.03 | $11.78 | $11.93 | 46 440 |
| Aug 17, 2023 | $11.71 | $11.88 | $11.71 | $11.86 | 19 793 |
| Aug 16, 2023 | $12.01 | $12.14 | $11.72 | $11.72 | 25 276 |
| Aug 15, 2023 | $12.08 | $12.10 | $11.99 | $12.03 | 24 513 |
