$7.25 0.00 (%) First Bank - NASDAQ

Apr. 28, 2016 | 03:59 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
4/28/20167.267.277.257.252,456
4/27/20167.257.257.257.250
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
2/3/20166.516.566.356.5313,300
2/2/20166.516.566.506.506,519
2/1/20166.406.406.406.400
1/29/20167.067.066.356.401,747
1/28/20166.376.376.376.3719
1/27/20166.376.376.376.370
1/26/20166.476.476.376.37421
1/25/20166.356.536.356.382,358
1/22/20166.446.446.446.440
1/21/20166.756.756.446.441,891
1/20/20166.396.406.386.401,392
1/19/20166.426.476.426.47638
1/15/20166.316.746.316.372,618
1/14/20166.676.676.256.488,421
1/13/20166.676.676.656.651,000
1/12/20166.796.796.696.693,319
1/11/20166.796.826.796.8019,064
1/8/20166.876.876.686.793,961
1/7/20166.566.946.566.815,440
1/6/20166.896.896.896.890
1/5/20166.726.896.726.891,519
1/4/20166.586.736.556.662,957
12/31/20156.756.806.616.61836
12/30/20156.916.966.556.7012,618
12/29/20156.916.926.916.924,726
12/28/20157.057.056.946.94847
12/24/20157.007.027.007.023,001
12/23/20157.047.046.916.991,224
12/22/20156.866.866.866.865,148
12/21/20157.047.086.957.008,814
12/18/20156.987.006.946.953,613
12/17/20156.916.916.916.91122
12/16/20156.856.856.856.8583
12/15/20156.796.856.796.857,368
12/14/20156.776.816.756.803,907
12/11/20156.706.796.706.706,920
12/10/20156.816.816.816.8144
12/9/20156.816.816.816.81619
12/8/20156.796.796.796.79842
12/7/20156.806.856.766.7625,662
12/4/20156.856.856.656.738,864
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center