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 |
| Jul 07, 2016 | $7.00 | $7.00 | $6.82 | $6.83 | 1 100 |
| Jul 06, 2016 | $6.80 | $6.93 | $6.80 | $6.80 | 2 400 |
| Jul 05, 2016 | $6.90 | $6.92 | $6.71 | $6.71 | 5 100 |
| Jul 01, 2016 | $7.02 | $7.05 | $6.99 | $7.00 | 14 700 |
| Jun 30, 2016 | $6.76 | $6.99 | $6.76 | $6.94 | 9 600 |
| Jun 29, 2016 | $6.74 | $6.81 | $6.68 | $6.68 | 11 500 |
| Jun 28, 2016 | $6.70 | $6.76 | $6.70 | $6.76 | 200 |
| Jun 27, 2016 | $6.92 | $6.92 | $6.70 | $6.70 | 8 300 |
| Jun 24, 2016 | $6.85 | $6.97 | $6.85 | $6.85 | 2 500 |
| Jun 23, 2016 | $6.95 | $6.97 | $6.91 | $6.91 | 1 400 |
| Jun 22, 2016 | $6.85 | $6.90 | $6.85 | $6.85 | 7 700 |
| Jun 21, 2016 | $6.85 | $6.98 | $6.85 | $6.85 | 3 700 |
| Jun 20, 2016 | $6.88 | $6.98 | $6.85 | $6.85 | 6 300 |
| Jun 17, 2016 | $7.13 | $7.16 | $6.84 | $6.84 | 119 700 |
| Jun 16, 2016 | $6.97 | $7.37 | $6.92 | $7.17 | 24 600 |
| Jun 15, 2016 | $6.86 | $6.99 | $6.85 | $6.92 | 9 400 |
| Jun 14, 2016 | $6.92 | $6.95 | $6.85 | $6.90 | 11 200 |
| Jun 13, 2016 | $6.85 | $6.92 | $6.85 | $6.89 | 7 300 |
| Jun 10, 2016 | $6.85 | $6.93 | $6.85 | $6.93 | 6 900 |
| Jun 09, 2016 | $6.86 | $6.87 | $6.85 | $6.85 | 7 800 |
| Jun 08, 2016 | $6.85 | $6.98 | $6.85 | $6.86 | 9 200 |
| Jun 07, 2016 | $7.04 | $7.05 | $6.83 | $6.85 | 9 300 |
| Jun 06, 2016 | $7.00 | $7.01 | $6.83 | $6.83 | 11 100 |
| Jun 03, 2016 | $7.00 | $7.05 | $7.00 | $7.04 | 4 300 |
| Jun 02, 2016 | $7.00 | $7.06 | $6.88 | $6.88 | 5 100 |
