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 |
| Jan 04, 2017 | $11.85 | $11.90 | $11.70 | $11.70 | 64 720 |
| Jan 03, 2017 | $11.80 | $12.15 | $11.60 | $11.70 | 16 950 |
| Dec 30, 2016 | $11.50 | $11.75 | $11.40 | $11.60 | 19 782 |
| Dec 29, 2016 | $11.55 | $11.75 | $11.15 | $11.50 | 32 851 |
| Dec 28, 2016 | $12.10 | $12.10 | $11.60 | $11.70 | 21 826 |
| Dec 27, 2016 | $12.15 | $12.95 | $11.65 | $12.00 | 35 578 |
| Dec 23, 2016 | $11.45 | $12.00 | $11.45 | $11.95 | 5 924 |
| Dec 22, 2016 | $11.40 | $11.45 | $11.20 | $11.35 | 9 717 |
| Dec 21, 2016 | $11.60 | $11.65 | $11.30 | $11.30 | 17 718 |
| Dec 20, 2016 | $11.55 | $11.80 | $11.45 | $11.50 | 12 863 |
| Dec 19, 2016 | $11.20 | $11.61 | $11.20 | $11.45 | 22 642 |
| Dec 16, 2016 | $11.25 | $11.35 | $10.92 | $11.15 | 17 462 |
| Dec 15, 2016 | $11.30 | $11.35 | $11.15 | $11.30 | 4 222 |
| Dec 14, 2016 | $11.50 | $11.50 | $10.85 | $11.30 | 23 632 |
| Dec 13, 2016 | $11.80 | $12.35 | $11.19 | $11.25 | 39 578 |
| Dec 12, 2016 | $11.95 | $12.50 | $11.75 | $11.80 | 22 709 |
| Dec 09, 2016 | $11.98 | $12.30 | $11.45 | $11.93 | 17 740 |
| Dec 08, 2016 | $11.00 | $12.25 | $11.00 | $11.90 | 57 459 |
| Dec 07, 2016 | $10.95 | $11.00 | $10.93 | $11.00 | 28 962 |
| Dec 06, 2016 | $10.95 | $11.00 | $10.85 | $10.85 | 36 581 |
| Dec 05, 2016 | $10.75 | $11.00 | $10.75 | $10.85 | 75 911 |
| Dec 02, 2016 | $10.68 | $10.68 | $10.40 | $10.40 | 10 325 |
| Dec 01, 2016 | $10.58 | $10.65 | $10.50 | $10.65 | 24 289 |
| Nov 30, 2016 | $10.75 | $10.95 | $10.60 | $10.70 | 24 410 |
| Nov 29, 2016 | $10.80 | $10.85 | $10.62 | $10.75 | 12 124 |
