$10.85 +0.45 (%) First Bank - NASDAQ

Dec. 5, 2016 | 03:13 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
12/2/201610.6810.6810.4010.4010,325
12/1/201610.5810.6510.5010.6524,289
11/30/201610.7510.9510.6010.7024,410
11/29/201610.8010.8510.6210.7512,124
11/28/201610.7011.0010.7010.8017,419
11/25/201610.8510.8510.5510.558,891
11/23/201610.9510.9510.6510.7023,105
11/22/201610.8511.0010.8510.958,975
11/21/201610.9510.9610.7010.8526,645
11/18/201610.3711.0010.3710.8017,399
11/17/201610.1610.5010.1010.4518,513
11/16/201610.4010.5010.1710.5015,355
11/15/201610.5510.5510.0510.3528,755
11/14/201610.8010.8010.3010.3556,062
11/11/20169.9510.259.9510.1517,005
11/10/20169.9510.259.909.9540,322
11/9/20169.809.859.559.8530,974
11/8/20169.509.669.459.5527,352
11/7/20169.0010.909.009.50139,337
11/4/20168.908.908.658.6515,666
11/3/20169.109.108.808.9039,447
11/2/20169.059.059.059.05102
11/1/20169.009.009.009.00812
10/31/20168.809.508.808.9022,227
10/28/20168.858.978.858.955,550
10/27/20168.738.958.708.9053,435
10/26/20168.668.858.668.855,689
10/25/20168.608.758.608.751,769
10/24/20168.748.758.708.731,515
10/21/20168.658.658.658.650
10/20/20168.658.658.658.65426
10/19/20168.608.608.608.6039
10/18/20168.708.708.608.602,000
10/17/20168.578.578.578.5743
10/14/20168.638.638.578.572,107
10/13/20168.578.578.578.57200
10/12/20168.608.708.518.512,492
10/11/20168.598.598.598.59144
10/10/20168.608.608.598.60609
10/7/20168.358.598.358.591,327
10/6/20168.278.278.278.27134
10/5/20168.378.378.378.37316
10/4/20168.388.468.288.4211,136
10/3/20168.308.578.308.381,611
9/30/20168.358.388.358.381,670
9/29/20168.348.348.348.34100
9/28/20168.358.358.358.35368
9/27/20168.468.548.468.54868
9/26/20168.488.488.488.48259
9/23/20168.588.668.588.603,525
9/22/20168.308.308.308.30538
9/21/20168.408.488.308.302,869
9/20/20168.388.388.288.281,191
9/19/20168.538.538.418.41662
9/16/20168.458.838.458.708,632
9/15/20168.288.588.268.26802
9/14/20168.348.348.018.25726
9/13/20168.248.528.178.334,593
9/12/20168.258.308.258.261,206
9/9/20168.358.538.208.252,832
9/8/20168.648.718.368.361,390
9/7/20168.228.998.098.363,151
9/6/20168.368.538.358.451,822
9/2/20168.368.368.368.36100
9/1/20168.218.278.208.279,996
8/31/20168.208.228.148.222,960
8/30/20168.148.258.138.208,133
8/29/20168.498.508.378.503,000
8/26/20168.118.118.118.11100
8/25/20168.098.098.098.09185
8/24/20168.068.068.068.0612,660
8/23/20168.128.198.128.19500
8/22/20168.378.378.308.301,768
8/19/20168.228.228.228.220
8/18/20168.088.228.088.221,205
8/17/20168.068.068.058.061,600
8/16/20168.078.098.078.09930
8/15/20168.418.418.158.155,632
8/12/20167.968.767.968.524,665
8/11/20168.358.358.018.01444
8/10/20168.298.298.038.274,677
8/9/20168.038.038.018.013,000
8/8/20168.038.508.008.0115,246
8/5/20168.218.218.088.081,930
8/4/20168.098.537.888.067,058
8/3/20167.967.967.927.921,251
8/2/20167.268.377.177.9520,086
8/1/20167.327.327.207.2111,409
7/29/20167.377.377.327.321,891
7/28/20167.357.387.317.3510,225
7/27/20167.327.417.307.3010,083
7/26/20167.347.417.247.257,768
7/25/20167.217.217.077.114,961
7/22/20167.067.177.067.1516,740
7/21/20167.157.157.007.0817,579
7/20/20167.087.467.007.466,199
7/19/20167.197.247.007.0810,369
7/18/20167.027.437.027.1916,383
7/15/20167.027.027.007.024,665
7/14/20167.007.056.997.028,438
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center