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 |
| Oct 21, 2016 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| Oct 20, 2016 | $8.65 | $8.65 | $8.65 | $8.65 | 400 |
| Oct 19, 2016 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| Oct 18, 2016 | $8.70 | $8.70 | $8.60 | $8.60 | 2 000 |
| Oct 17, 2016 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| Oct 14, 2016 | $8.63 | $8.63 | $8.57 | $8.57 | 2 100 |
| Oct 13, 2016 | $8.57 | $8.57 | $8.57 | $8.57 | 200 |
| Oct 12, 2016 | $8.60 | $8.70 | $8.51 | $8.51 | 2 500 |
| Oct 11, 2016 | $8.59 | $8.59 | $8.59 | $8.59 | 100 |
| Oct 10, 2016 | $8.60 | $8.60 | $8.59 | $8.60 | 600 |
| Oct 07, 2016 | $8.35 | $8.59 | $8.35 | $8.59 | 1 300 |
| Oct 06, 2016 | $8.27 | $8.27 | $8.27 | $8.27 | 100 |
| Oct 05, 2016 | $8.37 | $8.37 | $8.37 | $8.37 | 300 |
| Oct 04, 2016 | $8.38 | $8.46 | $8.28 | $8.42 | 11 100 |
| Oct 03, 2016 | $8.30 | $8.57 | $8.30 | $8.38 | 1 600 |
| Sep 30, 2016 | $8.35 | $8.38 | $8.35 | $8.38 | 1 700 |
| Sep 29, 2016 | $8.34 | $8.34 | $8.34 | $8.34 | 100 |
| Sep 28, 2016 | $8.35 | $8.35 | $8.35 | $8.35 | 400 |
| Sep 27, 2016 | $8.46 | $8.54 | $8.46 | $8.54 | 900 |
| Sep 26, 2016 | $8.48 | $8.48 | $8.48 | $8.48 | 300 |
| Sep 23, 2016 | $8.58 | $8.66 | $8.58 | $8.60 | 3 500 |
| Sep 22, 2016 | $8.30 | $8.30 | $8.30 | $8.30 | 500 |
| Sep 21, 2016 | $8.40 | $8.48 | $8.30 | $8.30 | 2 900 |
| Sep 20, 2016 | $8.38 | $8.38 | $8.28 | $8.28 | 1 200 |
| Sep 19, 2016 | $8.53 | $8.53 | $8.41 | $8.41 | 700 |
