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 |
| Mar 07, 2016 | $6.50 | $6.62 | $6.50 | $6.62 | 11 000 |
| Mar 04, 2016 | $6.67 | $6.75 | $6.54 | $6.54 | 800 |
| Mar 03, 2016 | $6.59 | $6.65 | $6.50 | $6.50 | 5 300 |
| Mar 02, 2016 | $6.50 | $6.51 | $6.50 | $6.50 | 2 100 |
| Mar 01, 2016 | $6.57 | $6.57 | $6.50 | $6.50 | 2 700 |
| Feb 29, 2016 | $6.55 | $6.83 | $6.55 | $6.57 | 700 |
| Feb 26, 2016 | $6.55 | $6.56 | $6.55 | $6.56 | 600 |
| Feb 25, 2016 | $6.46 | $6.59 | $6.43 | $6.59 | 4 500 |
| Feb 24, 2016 | $6.50 | $6.50 | $6.44 | $6.47 | 9 500 |
| Feb 23, 2016 | $6.74 | $6.74 | $6.40 | $6.41 | 6 300 |
| Feb 22, 2016 | $6.73 | $6.74 | $6.73 | $6.74 | 200 |
| Feb 19, 2016 | $6.52 | $6.65 | $6.51 | $6.52 | 1 200 |
| Feb 18, 2016 | $6.47 | $6.67 | $6.45 | $6.62 | 4 400 |
| Feb 17, 2016 | $6.60 | $6.60 | $6.60 | $6.60 | 900 |
| Feb 16, 2016 | $6.61 | $6.61 | $6.61 | $6.61 | 100 |
| Feb 12, 2016 | $6.81 | $6.81 | $6.81 | $6.81 | 100 |
| Feb 11, 2016 | $6.74 | $6.74 | $6.60 | $6.64 | 1 600 |
| Feb 10, 2016 | $6.50 | $6.82 | $6.50 | $6.58 | 5 000 |
| Feb 09, 2016 | $6.74 | $6.74 | $6.50 | $6.56 | 3 500 |
| Feb 08, 2016 | $6.50 | $6.83 | $6.50 | $6.83 | 1 500 |
| Feb 05, 2016 | $6.80 | $6.80 | $6.80 | $6.80 | 500 |
| Feb 04, 2016 | $7.10 | $7.10 | $6.62 | $6.62 | 1 200 |
| Feb 03, 2016 | $6.51 | $6.56 | $6.35 | $6.53 | 13 300 |
| Feb 02, 2016 | $6.51 | $6.56 | $6.50 | $6.50 | 6 500 |
| Feb 01, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
