NASDAQ:FRBA
First Bank Stock Price (Quote)
$11.95
-0.0200 (-0.167%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.69 | $13.83 | Thursday, 25th Apr 2024 FRBA stock ended at $11.95. This is 0.167% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $11.69 to a day high of $11.96. |
| 90 days | $11.69 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $12.08 | $12.10 | $11.99 | $12.03 | 24 513 |
| Aug 14, 2023 | $12.03 | $12.21 | $12.00 | $12.17 | 17 010 |
| Aug 11, 2023 | $12.06 | $12.12 | $12.01 | $12.08 | 20 432 |
| Aug 10, 2023 | $12.14 | $12.54 | $12.01 | $12.04 | 17 614 |
| Aug 09, 2023 | $12.39 | $12.41 | $12.20 | $12.22 | 18 144 |
| Aug 08, 2023 | $12.42 | $12.42 | $12.23 | $12.28 | 18 247 |
| Aug 07, 2023 | $12.63 | $12.71 | $12.56 | $12.59 | 26 407 |
| Aug 04, 2023 | $12.55 | $12.79 | $12.41 | $12.67 | 32 636 |
| Aug 03, 2023 | $12.46 | $12.67 | $12.38 | $12.54 | 30 625 |
| Aug 02, 2023 | $12.40 | $12.52 | $12.32 | $12.46 | 38 934 |
| Aug 01, 2023 | $12.47 | $12.60 | $12.26 | $12.52 | 73 613 |
| Jul 31, 2023 | $12.76 | $12.90 | $12.45 | $12.50 | 63 363 |
| Jul 28, 2023 | $12.74 | $12.86 | $12.57 | $12.80 | 61 315 |
| Jul 27, 2023 | $12.59 | $12.75 | $12.40 | $12.58 | 54 606 |
| Jul 26, 2023 | $12.29 | $12.52 | $12.28 | $12.34 | 41 445 |
| Jul 25, 2023 | $12.08 | $12.44 | $12.05 | $12.18 | 31 620 |
| Jul 24, 2023 | $11.78 | $12.21 | $11.78 | $12.11 | 29 323 |
| Jul 21, 2023 | $12.06 | $12.17 | $11.84 | $11.87 | 55 586 |
| Jul 20, 2023 | $11.94 | $12.16 | $11.83 | $12.06 | 110 918 |
| Jul 19, 2023 | $12.11 | $12.25 | $11.56 | $12.06 | 98 348 |
| Jul 18, 2023 | $11.53 | $12.15 | $11.53 | $12.09 | 91 448 |
| Jul 17, 2023 | $11.96 | $12.19 | $11.43 | $11.52 | 145 392 |
| Jul 14, 2023 | $11.98 | $12.14 | $11.71 | $11.96 | 811 065 |
| Jul 13, 2023 | $11.26 | $12.11 | $11.25 | $11.86 | 239 520 |
| Jul 12, 2023 | $11.17 | $11.26 | $10.87 | $11.20 | 73 667 |
