NASDAQ:FRBA
First Bank Stock Price (Quote)
$12.72
+0.600 (+4.95%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.01 | $13.83 | Friday, 19th Apr 2024 FRBA stock ended at $12.72. This is 4.95% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.64% from a day low at $12.06 to a day high of $12.74. |
| 90 days | $12.01 | $14.78 | |
| 52 weeks | $8.60 | $15.17 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $10.60 | $10.73 | $10.47 | $10.60 | 23 667 |
| 2023-07-03 | $10.40 | $10.66 | $10.40 | $10.53 | 12 499 |
| 2023-06-30 | $10.86 | $10.86 | $10.23 | $10.38 | 74 602 |
| 2023-06-29 | $10.64 | $10.83 | $10.62 | $10.79 | 13 568 |
| 2023-06-28 | $10.50 | $10.64 | $10.51 | $10.59 | 9 128 |
| 2023-06-27 | $10.48 | $10.79 | $10.46 | $10.65 | 19 520 |
| 2023-06-26 | $10.50 | $10.70 | $10.43 | $10.45 | 11 827 |
| 2023-06-23 | $10.44 | $10.49 | $10.34 | $10.45 | 95 455 |
| 2023-06-22 | $10.93 | $10.93 | $10.51 | $10.54 | 26 567 |
| 2023-06-21 | $10.95 | $11.06 | $10.93 | $10.93 | 26 665 |
| 2023-06-20 | $11.06 | $11.17 | $10.95 | $11.03 | 14 734 |
| 2023-06-16 | $11.41 | $11.41 | $11.02 | $11.16 | 76 494 |
| 2023-06-15 | $11.19 | $11.32 | $11.10 | $11.28 | 19 359 |
| 2023-06-14 | $11.34 | $11.35 | $11.06 | $11.13 | 25 799 |
| 2023-06-13 | $11.12 | $11.37 | $11.02 | $11.22 | 25 454 |
| 2023-06-12 | $11.14 | $11.29 | $10.97 | $11.00 | 18 287 |
| 2023-06-09 | $11.34 | $11.34 | $11.02 | $11.17 | 18 423 |
| 2023-06-08 | $11.28 | $11.37 | $11.20 | $11.28 | 33 481 |
| 2023-06-07 | $11.00 | $11.49 | $10.59 | $11.47 | 73 383 |
| 2023-06-06 | $10.09 | $10.85 | $10.09 | $10.85 | 53 074 |
| 2023-06-05 | $10.68 | $10.70 | $10.09 | $10.15 | 54 772 |
| 2023-06-02 | $10.44 | $10.73 | $10.41 | $10.70 | 60 943 |
| 2023-06-01 | $10.35 | $10.51 | $10.32 | $10.41 | 48 732 |
| 2023-05-31 | $10.37 | $10.50 | $10.02 | $10.26 | 75 694 |
| 2023-05-30 | $10.52 | $10.62 | $10.44 | $10.47 | 31 723 |
