$6.07 +0.02 (%) First Bank - NASDAQ

Oct. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
10/21/20146.086.106.046.072,816
10/20/20146.016.056.006.0510,207
10/17/20146.056.056.056.05223
10/16/20146.046.146.036.1410,391
10/15/20146.036.085.996.0224,476
10/14/20146.006.076.006.078,700
10/13/20146.066.075.965.9721,900
10/10/20146.056.056.056.05557
10/9/20146.126.126.126.12150
10/8/20146.106.106.106.100
10/7/20146.066.126.066.1010,468
10/6/20146.066.076.056.072,600
10/3/20146.106.106.076.109,346
10/2/20146.096.095.936.004,850
10/1/20146.156.156.146.157,212
9/30/20146.136.156.096.1529,917
9/29/20146.206.206.206.200
9/26/20146.206.206.206.20422
9/25/20146.056.056.056.05206
9/24/20146.076.126.056.123,600
9/23/20146.096.096.096.09594
9/22/20146.066.146.066.091,956
9/19/20146.086.166.086.163,352
9/18/20146.066.106.066.073,536
9/17/20146.006.116.006.0612,861
9/16/20146.076.186.066.181,673
9/15/20146.076.196.076.19289
9/12/20146.076.096.066.097,231
9/11/20146.086.196.066.195,343
9/10/20146.166.166.166.160
9/9/20146.106.196.056.166,533
9/8/20146.076.336.076.2922,314
9/5/20146.076.096.056.087,544
9/4/20146.076.106.066.0916,507
9/3/20146.116.126.006.094,971
9/2/20146.186.256.126.162,500
8/29/20146.186.186.156.151,001
8/28/20146.336.356.156.154,640
8/27/20146.156.156.156.150
8/26/20146.156.156.156.150
8/25/20146.156.156.156.15128
8/22/20146.156.156.156.151,100
8/21/20146.156.156.156.15500
8/20/20146.266.266.166.179,667
8/19/20146.236.236.236.230
8/18/20146.296.356.236.232,896
8/15/20146.186.396.156.2921,968
8/14/20146.226.226.166.162,452
8/13/20146.096.226.096.227,582
8/12/20146.196.226.096.1550,061
8/11/20146.086.186.066.0713,271
8/8/20146.046.106.006.0620,204
8/7/20146.006.156.006.0022,974
8/6/20146.016.086.016.074,075
8/5/20146.076.156.006.0233,710
8/4/20146.066.066.036.038,343
8/1/20146.086.096.066.099,706
7/31/20146.056.056.056.054,127
7/30/20146.096.096.016.057,748
7/29/20146.096.186.046.0456,526
7/28/20146.006.096.006.0688,339
7/25/20146.066.176.006.0327,504
7/24/20146.056.056.016.01600
7/23/20146.096.185.946.0076,650
7/22/20146.086.146.016.0559,767
7/21/20146.016.126.016.0441,437
7/18/20146.056.056.006.003,391
7/17/20146.056.066.056.0510,700
7/16/20146.086.096.086.092,960
7/15/20146.106.156.006.0325,908
7/14/20146.086.146.076.1217,743
7/11/20146.106.106.106.100
7/10/20146.126.186.086.1011,900
7/9/20146.116.216.056.1115,831
7/8/20146.066.126.056.113,700
7/7/20146.076.256.076.2113,589
7/3/20146.116.146.116.143,079
7/2/20146.176.206.116.151,650
7/1/20146.006.136.006.137,810
6/30/20146.026.295.906.0020,118
6/27/20145.976.295.976.0615,646
6/26/20146.056.366.006.0517,560
6/25/20146.186.376.186.214,022
6/24/20146.196.196.186.18661
6/23/20146.236.236.236.230
6/20/20146.126.306.126.233,767
6/19/20146.336.406.096.3411,077
6/18/20146.046.076.046.071,704
6/17/20146.086.106.006.0625,849
6/16/20146.196.196.086.086,956
6/13/20146.186.186.106.173,552
6/12/20146.126.186.106.105,602
6/11/20146.256.256.096.095,098
6/10/20146.136.136.136.13302
6/9/20146.116.116.116.11103
6/6/20146.286.286.136.131,101
6/5/20146.276.436.116.1215,560
6/4/20146.386.496.156.2547,357
6/3/20146.236.266.206.214,100
6/2/20146.426.426.426.420
  • Showing 1-100 of 1,245 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center