NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.14
+0.190 (+1.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.69 | $13.83 | Friday, 26th Apr 2024 FRBA stock ended at $12.14. This is 1.59% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $11.83 to a day high of $12.22. |
| 90 days | $11.69 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.90 | $7.01 | $6.90 | $7.00 | 31 800 |
| Apr 11, 2016 | $6.95 | $6.98 | $6.90 | $6.90 | 2 100 |
| Apr 08, 2016 | $7.05 | $7.05 | $7.05 | $7.05 | 800 |
| Apr 07, 2016 | $6.92 | $6.92 | $6.92 | $6.92 | 200 |
| Apr 06, 2016 | $6.90 | $7.01 | $6.90 | $7.01 | 7 500 |
| Apr 05, 2016 | $7.00 | $7.00 | $7.00 | $7.00 | 800 |
| Apr 04, 2016 | $6.84 | $7.05 | $6.84 | $7.04 | 17 200 |
| Apr 01, 2016 | $6.92 | $7.03 | $6.90 | $6.90 | 3 300 |
| Mar 31, 2016 | $6.87 | $7.03 | $6.87 | $6.94 | 96 000 |
| Mar 30, 2016 | $6.74 | $7.00 | $6.74 | $7.00 | 9 900 |
| Mar 29, 2016 | $6.65 | $6.78 | $6.65 | $6.65 | 11 100 |
| Mar 28, 2016 | $6.72 | $6.73 | $6.60 | $6.60 | 1 600 |
| Mar 24, 2016 | $6.74 | $6.74 | $6.74 | $6.74 | 1 000 |
| Mar 23, 2016 | $6.75 | $6.75 | $6.65 | $6.65 | 1 600 |
| Mar 22, 2016 | $6.71 | $6.81 | $6.71 | $6.81 | 6 800 |
| Mar 21, 2016 | $6.49 | $6.52 | $6.46 | $6.46 | 2 300 |
| Mar 18, 2016 | $6.83 | $6.83 | $6.49 | $6.54 | 1 700 |
| Mar 17, 2016 | $6.63 | $6.70 | $6.61 | $6.70 | 4 400 |
| Mar 16, 2016 | $6.90 | $6.90 | $6.90 | $6.90 | 100 |
| Mar 15, 2016 | $6.74 | $7.03 | $6.46 | $6.54 | 6 600 |
| Mar 14, 2016 | $6.66 | $6.84 | $6.66 | $6.74 | 500 |
| Mar 11, 2016 | $6.46 | $6.60 | $6.45 | $6.45 | 800 |
| Mar 10, 2016 | $6.54 | $6.54 | $6.45 | $6.51 | 3 200 |
| Mar 09, 2016 | $6.46 | $6.84 | $6.44 | $6.84 | 700 |
| Mar 08, 2016 | $6.61 | $6.62 | $6.51 | $6.51 | 1 600 |
