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 |
| Nov 28, 2016 | $10.70 | $11.00 | $10.70 | $10.80 | 17 419 |
| Nov 25, 2016 | $10.85 | $10.85 | $10.55 | $10.55 | 8 891 |
| Nov 23, 2016 | $10.95 | $10.95 | $10.65 | $10.70 | 23 105 |
| Nov 22, 2016 | $10.85 | $11.00 | $10.85 | $10.95 | 8 975 |
| Nov 21, 2016 | $10.95 | $10.96 | $10.70 | $10.85 | 26 645 |
| Nov 18, 2016 | $10.37 | $11.00 | $10.37 | $10.80 | 17 399 |
| Nov 17, 2016 | $10.16 | $10.50 | $10.10 | $10.45 | 18 513 |
| Nov 16, 2016 | $10.40 | $10.50 | $10.17 | $10.50 | 15 355 |
| Nov 15, 2016 | $10.55 | $10.55 | $10.05 | $10.35 | 28 755 |
| Nov 14, 2016 | $10.80 | $10.80 | $10.30 | $10.35 | 56 062 |
| Nov 11, 2016 | $9.95 | $10.25 | $9.95 | $10.15 | 16 940 |
| Nov 10, 2016 | $9.95 | $10.25 | $9.90 | $9.95 | 40 322 |
| Nov 09, 2016 | $9.80 | $9.85 | $9.55 | $9.85 | 30 974 |
| Nov 08, 2016 | $9.50 | $9.66 | $9.45 | $9.55 | 27 352 |
| Nov 07, 2016 | $9.00 | $10.90 | $9.00 | $9.50 | 139 300 |
| Nov 04, 2016 | $8.90 | $8.90 | $8.65 | $8.65 | 15 700 |
| Nov 03, 2016 | $9.10 | $9.10 | $8.80 | $8.90 | 39 400 |
| Nov 02, 2016 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| Nov 01, 2016 | $9.00 | $9.00 | $9.00 | $9.00 | 800 |
| Oct 31, 2016 | $8.80 | $9.50 | $8.80 | $8.90 | 22 200 |
| Oct 28, 2016 | $8.85 | $8.97 | $8.85 | $8.95 | 5 600 |
| Oct 27, 2016 | $8.73 | $8.95 | $8.70 | $8.90 | 53 400 |
| Oct 26, 2016 | $8.65 | $8.85 | $8.65 | $8.85 | 5 700 |
| Oct 25, 2016 | $8.60 | $8.75 | $8.60 | $8.75 | 1 800 |
| Oct 24, 2016 | $8.74 | $8.75 | $8.70 | $8.73 | 1 500 |
