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 |
| Aug 11, 2016 | $8.35 | $8.35 | $8.01 | $8.01 | 400 |
| Aug 10, 2016 | $8.29 | $8.29 | $8.03 | $8.27 | 4 700 |
| Aug 09, 2016 | $8.03 | $8.03 | $8.01 | $8.01 | 3 000 |
| Aug 08, 2016 | $8.03 | $8.50 | $8.00 | $8.01 | 15 200 |
| Aug 05, 2016 | $8.21 | $8.21 | $8.08 | $8.08 | 1 900 |
| Aug 04, 2016 | $8.09 | $8.53 | $7.88 | $8.06 | 7 100 |
| Aug 03, 2016 | $7.96 | $7.96 | $7.92 | $7.92 | 1 300 |
| Aug 02, 2016 | $7.26 | $8.37 | $7.17 | $7.95 | 20 100 |
| Aug 01, 2016 | $7.32 | $7.32 | $7.20 | $7.21 | 11 400 |
| Jul 29, 2016 | $7.37 | $7.37 | $7.32 | $7.32 | 1 900 |
| Jul 28, 2016 | $7.35 | $7.38 | $7.31 | $7.35 | 10 200 |
| Jul 27, 2016 | $7.32 | $7.41 | $7.30 | $7.30 | 10 100 |
| Jul 26, 2016 | $7.34 | $7.41 | $7.24 | $7.25 | 7 800 |
| Jul 25, 2016 | $7.21 | $7.21 | $7.07 | $7.11 | 5 000 |
| Jul 22, 2016 | $7.06 | $7.17 | $7.06 | $7.15 | 16 700 |
| Jul 21, 2016 | $7.15 | $7.15 | $7.00 | $7.08 | 17 600 |
| Jul 20, 2016 | $7.08 | $7.46 | $7.00 | $7.46 | 6 200 |
| Jul 19, 2016 | $7.19 | $7.24 | $7.00 | $7.08 | 10 400 |
| Jul 18, 2016 | $7.02 | $7.43 | $7.02 | $7.19 | 16 400 |
| Jul 15, 2016 | $7.02 | $7.02 | $7.00 | $7.02 | 4 700 |
| Jul 14, 2016 | $7.00 | $7.05 | $6.99 | $7.02 | 8 400 |
| Jul 13, 2016 | $7.05 | $7.05 | $7.00 | $7.00 | 10 600 |
| Jul 12, 2016 | $6.98 | $7.01 | $6.98 | $7.00 | 3 500 |
| Jul 11, 2016 | $6.90 | $6.90 | $6.81 | $6.83 | 1 900 |
| Jul 08, 2016 | $6.90 | $6.91 | $6.90 | $6.90 | 2 000 |
