$6.76 +0.06 (%) First Bank - NASDAQ

Jun. 28, 2016 | 04:00 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
6/27/20166.926.926.706.708,305
6/24/20166.856.976.856.852,481
6/23/20166.956.976.916.911,374
6/22/20166.856.906.856.857,743
6/21/20166.856.986.856.853,737
6/20/20166.886.986.856.856,263
6/17/20167.137.166.846.84119,697
6/16/20166.977.376.927.1724,583
6/15/20166.866.996.856.929,389
6/14/20166.926.956.856.9011,225
6/13/20166.856.926.856.897,332
6/10/20166.856.936.856.936,907
6/9/20166.866.876.856.857,758
6/8/20166.856.986.856.869,192
6/7/20167.047.056.836.859,283
6/6/20167.007.016.836.8311,088
6/3/20167.007.057.007.044,256
6/2/20167.007.066.886.885,067
6/1/20167.007.067.007.057,357
5/31/20167.017.016.997.001,842
5/27/20166.846.856.836.85399
5/26/20166.896.896.896.891,622
5/25/20166.956.956.956.950
5/24/20166.966.996.846.952,590
5/23/20166.717.006.716.985,429
5/20/20166.946.946.736.731,436
5/19/20166.886.886.886.88103
5/18/20166.906.966.886.884,900
5/17/20166.846.996.816.956,377
5/16/20166.806.806.806.801,544
5/13/20166.746.746.746.742,000
5/12/20166.806.916.756.751,244
5/11/20166.807.006.806.8131,360
5/10/20166.816.846.816.841,000
5/9/20166.877.206.877.162,049
5/6/20166.786.826.786.82221
5/5/20166.836.836.726.788,023
5/4/20167.107.106.836.899,953
5/3/20167.007.006.816.813,629
5/2/20167.277.277.027.025,515
4/29/20167.267.267.047.124,120
4/28/20167.267.277.257.252,456
4/27/20167.257.257.257.2581
4/26/20167.227.327.227.253,673
4/25/20167.237.337.237.333,800
4/22/20167.257.327.257.262,739
4/21/20167.257.257.257.250
4/20/20167.197.257.187.253,231
4/19/20167.157.157.157.153
4/18/20167.017.157.017.157,117
4/15/20167.067.497.017.041,675
4/14/20167.007.256.967.0017,112
4/13/20166.997.046.997.002,537
4/12/20166.907.016.907.0031,847
4/11/20166.956.986.906.902,136
4/8/20167.057.057.057.05842
4/7/20166.926.926.926.92184
4/6/20166.907.016.907.017,490
4/5/20167.007.007.007.00788
4/4/20166.847.056.847.0417,240
4/1/20166.927.036.906.903,288
3/31/20166.877.036.876.9495,954
3/30/20166.747.006.747.009,926
3/29/20166.656.786.656.6511,136
3/28/20166.726.736.606.601,597
3/24/20166.746.746.746.741,000
3/23/20166.756.756.656.651,635
3/22/20166.716.816.716.816,796
3/21/20166.496.526.466.462,300
3/18/20166.836.836.496.541,692
3/17/20166.636.706.616.704,411
3/16/20166.906.906.906.90120
3/15/20166.747.036.466.546,627
3/14/20166.666.846.666.74504
3/11/20166.466.606.456.45758
3/10/20166.546.546.456.513,201
3/9/20166.466.846.446.84713
3/8/20166.616.626.516.511,560
3/7/20166.506.626.506.6211,043
3/4/20166.676.756.546.54803
3/3/20166.596.656.506.505,324
3/2/20166.506.516.506.502,124
3/1/20166.576.576.506.502,705
2/29/20166.556.836.556.57744
2/26/20166.556.566.556.56639
2/25/20166.466.596.436.594,529
2/24/20166.506.506.446.479,521
2/23/20166.746.746.406.416,293
2/22/20166.736.746.736.74202
2/19/20166.526.656.516.521,154
2/18/20166.476.676.456.624,400
2/17/20166.606.606.606.60894
2/16/20166.616.616.616.61125
2/12/20166.816.816.816.81124
2/11/20166.746.746.606.641,626
2/10/20166.506.826.506.585,022
2/9/20166.746.746.506.563,549
2/8/20166.506.836.506.831,542
2/5/20166.806.806.806.80533
2/4/20167.107.106.626.621,185
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center