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 |
| Jun 01, 2016 | $7.00 | $7.06 | $7.00 | $7.05 | 7 400 |
| May 31, 2016 | $7.01 | $7.01 | $6.99 | $7.00 | 1 800 |
| May 27, 2016 | $6.84 | $6.85 | $6.83 | $6.85 | 400 |
| May 26, 2016 | $6.89 | $6.89 | $6.89 | $6.89 | 1 600 |
| May 25, 2016 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| May 24, 2016 | $6.96 | $6.99 | $6.84 | $6.95 | 2 600 |
| May 23, 2016 | $6.71 | $7.00 | $6.71 | $6.98 | 5 400 |
| May 20, 2016 | $6.94 | $6.94 | $6.73 | $6.73 | 1 400 |
| May 19, 2016 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| May 18, 2016 | $6.90 | $6.96 | $6.88 | $6.88 | 4 900 |
| May 17, 2016 | $6.84 | $6.99 | $6.81 | $6.95 | 6 400 |
| May 16, 2016 | $6.80 | $6.80 | $6.80 | $6.80 | 1 500 |
| May 13, 2016 | $6.74 | $6.74 | $6.74 | $6.74 | 2 000 |
| May 12, 2016 | $6.80 | $6.91 | $6.75 | $6.75 | 1 200 |
| May 11, 2016 | $6.80 | $7.00 | $6.80 | $6.81 | 31 400 |
| May 10, 2016 | $6.81 | $6.84 | $6.81 | $6.84 | 1 000 |
| May 09, 2016 | $6.87 | $7.20 | $6.87 | $7.16 | 2 000 |
| May 06, 2016 | $6.78 | $6.82 | $6.78 | $6.82 | 200 |
| May 05, 2016 | $6.83 | $6.83 | $6.72 | $6.78 | 8 000 |
| May 04, 2016 | $7.10 | $7.10 | $6.83 | $6.89 | 10 000 |
| May 03, 2016 | $7.00 | $7.00 | $6.81 | $6.81 | 3 600 |
| May 02, 2016 | $7.27 | $7.27 | $7.02 | $7.02 | 5 500 |
| Apr 29, 2016 | $7.26 | $7.26 | $7.04 | $7.12 | 4 100 |
| Apr 28, 2016 | $7.26 | $7.27 | $7.25 | $7.25 | 2 500 |
| Apr 27, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
