$6.37 +0.17 (%) First Bank - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRBA historical data

Date Open High Low Close Volume
5/22/20156.216.376.196.376,600
5/21/20156.206.206.206.200
5/20/20156.236.236.206.201,237
5/19/20156.206.216.206.201,370
5/18/20156.206.216.196.193,100
5/15/20156.196.196.196.190
5/14/20156.196.196.196.190
5/13/20156.176.196.176.194,069
5/12/20156.176.176.176.170
5/11/20156.376.376.176.172,051
5/8/20156.206.296.206.2913,631
5/7/20156.206.296.176.1733,032
5/6/20156.216.216.206.201,046
5/5/20156.426.446.206.201,437
5/4/20156.406.406.306.335,738
5/1/20156.306.386.306.381,540
4/30/20156.206.246.206.2410,809
4/29/20156.256.396.206.3821,100
4/28/20156.176.256.156.2027,904
4/27/20156.256.326.156.2518,689
4/24/20156.136.256.116.258,901
4/23/20156.166.196.096.1922,958
4/22/20156.126.136.056.127,575
4/21/20156.246.256.056.1019,452
4/20/20155.956.215.956.055,976
4/17/20155.985.985.955.951,400
4/16/20155.965.965.965.960
4/15/20155.965.975.955.9611,700
4/14/20155.965.985.965.985,468
4/13/20156.046.046.046.040
4/10/20155.976.045.966.049,669
4/9/20156.046.046.046.040
4/8/20156.046.046.046.040
4/7/20155.966.055.956.045,539
4/6/20156.086.086.086.08100
4/2/20155.976.055.956.052,349
4/1/20156.036.065.956.061,145
3/31/20156.036.036.036.03130
3/30/20156.026.026.026.02524
3/27/20155.965.975.955.976,809
3/26/20156.086.086.086.0832
3/25/20156.006.085.966.083,791
3/24/20156.106.106.106.1066
3/23/20155.916.125.916.103,280
3/20/20156.056.135.825.827,793
3/19/20156.146.145.996.008,450
3/18/20156.036.106.006.0510,720
3/17/20156.326.326.026.154,025
3/16/20156.266.316.086.313,777
3/13/20156.316.316.046.29621
3/12/20156.306.326.006.256,648
3/11/20156.206.206.096.091,098
3/10/20156.196.386.196.351,963
3/9/20156.036.085.976.052,877
3/6/20156.046.055.976.043,486
3/5/20156.056.056.006.042,901
3/4/20155.986.045.976.044,554
3/3/20156.046.046.006.046,002
3/2/20155.986.045.976.044,519
2/27/20155.965.975.955.979,757
2/26/20155.955.955.955.9511,085
2/25/20156.006.005.976.002,125
2/24/20156.006.005.965.9625,437
2/23/20155.996.015.996.012,865
2/20/20156.036.035.956.009,275
2/19/20156.036.036.036.03500
2/18/20155.956.005.946.001,800
2/17/20156.006.006.006.000
2/13/20156.036.036.006.001,481
2/12/20155.966.065.966.063,000
2/11/20156.096.096.096.09100
2/10/20155.966.095.966.092,100
2/9/20156.046.046.046.040
2/6/20155.956.045.946.045,688
2/5/20155.996.005.996.001,565
2/4/20155.876.025.806.0029,500
2/3/20155.966.005.856.0039,989
2/2/20155.926.045.926.022,280
1/30/20156.056.056.046.053,020
1/29/20155.996.055.956.056,280
1/28/20155.955.955.955.950
1/27/20155.955.955.955.951,400
1/26/20156.006.055.936.015,650
1/23/20155.916.055.556.0049,000
1/22/20156.056.055.926.0016,500
1/21/20156.006.005.996.004,200
1/20/20156.046.046.046.040
1/16/20155.936.045.936.043,000
1/15/20155.996.035.996.012,300
1/14/20155.976.045.956.029,694
1/13/20156.046.045.916.036,800
1/12/20156.026.046.006.036,030
1/9/20156.026.026.026.02700
1/8/20156.116.125.975.9714,933
1/7/20156.046.196.026.096,566
1/6/20156.216.216.106.107,300
1/5/20155.926.085.906.0823,313
1/2/20156.006.005.856.001,700
12/31/20146.076.246.076.248,222
12/30/20145.966.105.966.1014,700
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center